Pre-market
⌘K
Sign in Sign up

TLN Options Strategy Builder

1756 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
TLN 300.18
Expected move by Sep 25 ±$11.98 ±4.0% $288.20 – $312.16 90%: $274.67 – $325.69
What's your view on TLN?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
188 contracts 115 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 86.10 94.20 $210.00 0.00 8.50 191% -0.03 0 0
0 0 - - 75.80 82.60 $220.00 0.00 4.30 194% -0.05 1 1
0 0 - - 71.10 77.60 $225.00 0.00 1.70 138% -0.02 37 19
0 0 1.00 0% 66.10 74.30 $230.00 0.00 1.45 168% -0.05 1 7
0 0 0.99 96% 61.10 69.60 $235.00 0.00 1.25 160% -0.06 1 25
0 0 0.99 96% 56.10 64.70 $240.00 0.00 1.50 124% -0.04 2 8
0 0 1.00 0% 53.70 61.70 $242.50 0.00 5.10 - - 0 0
0 0 0.99 80% 51.40 59.30 $245.00 0.00 1.35 110% -0.04 1 6
0 0 1.00 0% 48.70 56.80 $247.50 0.00 1.90 - - 0 0
1 2 0.96 102% 47.40 54.30 $250.00 0.00 0.20 95% -0.03 4 6
0 0 1.00 0% 43.70 51.80 $252.50 0.00 6.00 140% -0.11 0 0
2 2 0.95 98% 43.60 48.40 $255.00 0.00 1.70 100% -0.06 2 2
0 0 0.98 71% 38.70 47.20 $257.50 0.00 1.90 143% -0.14 0 0
1 2 - - 36.20 43.70 $260.00 0.00 1.55 94% -0.07 11 24
0 0 0.99 55% 33.80 41.90 $262.50 0.00 1.70 87% -0.06 7 7
0 0 0.91 89% 33.90 39.10 $265.00 0.00 1.00 118% -0.15 2 17
4 2 - - 28.90 36.40 $267.50 0.00 0.90 68% -0.05 7 8
1 3 0.93 71% 27.60 34.60 $270.00 0.05 0.75 61% -0.05 7 535
2 2 0.90 74% 26.60 31.40 $272.50 0.00 2.60 76% -0.11 2 6
8 1 0.90 67% 24.40 28.40 $275.00 0.55 1.30 64% -0.09 7 41
3 3 0.87 69% 22.10 26.60 $277.50 0.05 3.10 70% -0.13 1 17
7 6 0.86 64% 19.80 23.90 $280.00 0.00 2.80 64% -0.14 18 14
6 9 0.83 63% 17.50 22.00 $282.50 1.05 2.00 58% -0.15 1 7
5 5 0.80 62% 15.50 19.80 $285.00 1.35 2.45 56% -0.18 4 23
0 0 0.78 56% 12.90 17.40 $287.50 0.65 3.00 50% -0.20 1 10
8 2 0.73 57% 11.20 15.80 $290.00 2.05 3.40 53% -0.26 4 28
4 1 0.69 55% 9.60 13.40 $292.50 1.05 4.20 45% -0.28 3 0
12 1 0.63 56% 8.50 11.60 $295.00 0.40 6.50 45% -0.35 4 9
4 1 0.58 49% 5.50 10.10 $297.50 1.45 6.90 43% -0.41 0 0
12 9 0.52 54% 5.30 8.80 $300.00 4.00 8.20 49% -0.48 1 16
0 0 0.47 58% 5.40 7.50 $302.50 7.50 8.80 54% -0.54 0 0
9 28 0.42 61% 2.40 9.20 $305.00 8.40 10.30 52% -0.60 1 14
1 1 0.35 55% 2.95 5.30 $307.50 9.60 13.40 57% -0.64 2 2
12 8 0.28 48% 1.00 4.20 $310.00 11.30 14.90 55% -0.70 1 10
7 10 0.21 46% 0.05 3.50 $312.50 12.70 16.80 54% -0.75 0 0
11 8 0.18 48% 0.10 2.90 $315.00 14.80 18.70 54% -0.79 1 2
6 4 0.16 51% 0.10 2.60 $317.50 16.90 20.70 54% -0.83 0 0
16 8 0.13 53% 0.05 2.15 $320.00 19.10 25.30 69% -0.80 4 2
1 1 0.21 80% 0.45 5.60 $322.50 21.10 25.10 53% -0.89 0 0
42 403 0.11 59% 0.00 1.35 $325.00 21.70 29.70 59% -0.89 3 6
0 0 0.12 66% 0.00 2.40 $327.50 25.30 29.60 45% -0.97 0 0
12 14 0.08 62% 0.00 1.40 $330.00 27.20 33.90 64% -0.91 1 5
1 113 0.07 63% 0.00 1.15 $332.50 29.80 34.40 - - 1 1
6 4 0.07 70% 0.00 1.10 $335.00 31.80 36.80 - - 1 1
0 0 0.08 76% 0.00 1.65 $337.50 34.90 39.20 - - 0 0
12 10 0.02 59% 0.05 0.30 $340.00 37.50 42.00 - - 1 5
0 0 0.17 122% 0.00 3.60 $342.50 40.00 44.10 - - 0 0
16 2 0.07 88% 0.00 1.70 $345.00 40.60 49.10 59% -0.99 4 3
1 2 0.07 90% 0.00 1.50 $347.50 43.00 51.60 - - 0 0
13 2 0.07 93% 0.00 1.50 $350.00 46.60 51.60 - - 1 1
0 0 0.06 95% 0.00 1.70 $352.50 48.20 57.00 83% -0.97 0 0
25 20 0.06 98% 0.00 1.50 $355.00 50.70 59.00 68% -0.99 0 0
0 0 0.06 103% 0.00 6.00 $357.50 53.20 62.00 89% -0.97 0 0
6 1 0.06 104% 0.00 1.70 $360.00 55.50 64.00 - - 1 0
0 0 0.06 107% 0.00 3.00 $362.50 58.20 67.00 94% -0.97 0 0
6 1 0.07 122% 0.00 1.70 $365.00 60.50 69.00 - - 0 0
64 64 0.06 118% 0.00 1.50 $367.50 63.20 72.00 99% -0.97 0 0
7 1 0.05 118% 0.00 1.50 $370.00 65.70 74.60 105% -0.97 2 0
0 0 0.09 142% 0.00 2.10 $372.50 68.20 76.90 102% -0.98 0 0
3 2 0.07 133% 0.00 1.50 $375.00 70.90 79.00 98% -0.98 0 0
0 0 0.08 148% 0.00 6.40 $377.50 73.50 81.50 104% -0.98 0 0
7 5 0.05 130% 0.00 1.70 $380.00 76.40 81.50 - - 1 1
0 0 0.05 131% 0.00 3.00 $382.50 78.50 86.50 109% -0.98 1 0
1 1 0.05 133% 0.00 4.10 $385.00 80.70 89.60 120% -0.97 0 0
0 0 0.05 138% 0.00 1.70 $387.50 83.50 91.50 114% -0.98 0 0
1 1 0.05 144% 0.00 1.70 $390.00 86.00 94.00 116% -0.98 1 0
0 0 0.04 142% 0.00 6.00 $392.50 88.50 96.50 119% -0.98 0 0
3 4 0.04 145% 0.00 1.50 $395.00 91.00 99.00 121% -0.98 0 0
0 0 0.04 148% 0.00 1.90 $397.50 93.50 101.50 124% -0.98 0 0
102 2 0.04 151% 0.00 1.50 $400.00 96.00 104.00 126% -0.98 2 0
0 0 - - 0.00 2.30 $402.50 98.50 106.50 129% -0.98 0 0
1 2 0.04 159% 0.00 2.30 $405.00 101.00 109.00 131% -0.98 0 0
0 0 - - 0.00 1.70 $407.50 103.50 111.50 133% -0.98 0 0
0 0 0.04 164% 0.00 1.70 $410.00 106.00 114.00 136% -0.98 0 0
0 0 - - 0.00 1.90 $412.50 108.50 116.50 138% -0.98 0 0
0 0 0.04 168% 0.00 1.90 $415.00 111.00 119.00 140% -0.99 0 0
0 0 - - 0.00 2.30 $417.50 113.50 121.50 143% -0.99 0 0
2 2 0.04 175% 0.00 1.50 $420.00 116.00 124.00 145% -0.99 0 0
223 10 0.04 177% 0.00 1.50 $425.00 121.00 129.00 150% -0.99 0 0
2 1 0.03 174% 0.00 1.55 $430.00 126.00 134.00 154% -0.99 0 0
0 0 0.04 186% 0.00 6.80 $435.00 131.00 139.00 159% -0.99 0 0
0 0 0.04 190% 0.00 5.10 $440.00 137.40 144.60 206% -0.95 0 0
0 0 0.03 194% 0.00 1.90 $445.00 141.00 149.00 166% -0.99 0 0
1 2 0.03 198% 0.00 1.50 $450.00 146.00 154.00 170% -0.99 0 0
0 0 0.03 203% 0.00 7.90 $455.00 151.60 156.50 - - 0 0
2 2 0.04 223% 0.00 1.45 $460.00 156.60 161.50 - - 0 0
0 0 0.03 211% 0.00 5.30 $465.00 161.60 166.50 - - 0 0
6 2 0.03 215% 0.00 8.60 $470.00 166.00 174.00 185% -0.99 0 0
0 0 0.03 219% 0.00 8.60 $475.00 171.00 179.00 188% -0.99 0 0
0 0 0.03 227% 0.00 8.30 $480.00 176.00 184.00 192% -0.99 0 0
5 10 0.03 231% 0.00 7.00 $485.00 181.00 189.00 195% -0.99 0 0
7 2 0.03 235% 0.00 7.40 $490.00 186.00 194.00 199% -0.99 0 0
15 9 0.03 243% 0.00 0.15 $500.00 196.00 203.60 - - 0 0
0 0 0.03 256% 0.00 0.20 $510.00 206.00 214.00 212% -0.99 0 0