TSEM Options Strategy Builder
1346 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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
TSEM 231.15
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.
158 contracts
106 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.94 | 465% | 111.40 | 118.10 | $120.00 | 0.00 | 3.80 | 372% | -0.03 | 0 | 0 |
| 0 | 0 | 0.94 | 444% | 106.50 | 113.20 | $125.00 | 0.00 | 4.10 | 317% | -0.02 | 1 | 1 |
| 0 | 0 | 0.94 | 393% | 101.20 | 106.80 | $130.00 | 0.00 | 4.30 | 302% | -0.02 | 0 | 0 |
| 0 | 0 | 0.93 | 388% | 96.20 | 102.90 | $135.00 | 0.00 | 4.20 | 288% | -0.03 | 0 | 0 |
| 0 | 0 | 0.93 | 359% | 91.20 | 97.40 | $140.00 | 0.00 | 4.30 | 350% | -0.06 | 1 | 2 |
| 0 | 0 | 0.93 | 336% | 86.20 | 92.20 | $145.00 | 0.00 | 4.30 | 250% | -0.03 | 1 | 1 |
| 0 | 10 | 0.93 | 312% | 80.20 | 87.90 | $150.00 | 0.00 | 4.30 | 236% | -0.03 | 1 | 1 |
| 0 | 0 | 0.93 | 283% | 75.00 | 82.40 | $155.00 | 0.00 | 4.30 | 213% | -0.03 | 4 | 11 |
| 0 | 0 | 0.92 | 276% | 71.00 | 77.20 | $160.00 | 0.00 | 4.30 | 215% | -0.04 | 2 | 56 |
| 0 | 0 | 0.92 | 270% | 68.70 | 74.70 | $162.50 | 0.00 | 4.30 | 212% | -0.05 | 1 | 1 |
| 0 | 0 | 0.92 | 246% | 64.90 | 72.40 | $165.00 | 0.00 | 4.30 | 133% | -0.01 | 1 | 51 |
| 0 | 0 | 0.90 | 263% | 63.70 | 70.50 | $167.50 | 0.00 | 4.30 | 226% | -0.07 | 0 | 0 |
| 0 | 0 | 0.92 | 228% | 60.00 | 67.20 | $170.00 | 0.00 | 4.30 | 135% | -0.01 | 16 | 47 |
| 0 | 0 | 0.91 | 226% | 57.50 | 65.20 | $172.50 | 0.00 | 0.30 | 117% | -0.01 | 60 | 229 |
| 0 | 0 | 0.91 | 217% | 55.00 | 62.60 | $175.00 | 0.00 | 4.30 | 193% | -0.07 | 62 | 50 |
| 0 | 0 | 0.89 | 223% | 53.70 | 60.00 | $177.50 | 0.00 | 4.30 | 206% | -0.09 | 1 | 2 |
| 0 | 1 | 0.90 | 202% | 50.00 | 57.70 | $180.00 | 0.00 | 4.30 | 128% | -0.03 | 1 | 35 |
| 0 | 0 | 0.90 | 193% | 47.50 | 55.10 | $182.50 | 0.00 | 4.30 | 131% | -0.04 | 1 | 21 |
| 0 | 0 | 0.89 | 189% | 45.00 | 52.90 | $185.00 | 0.00 | 0.90 | 137% | -0.05 | 4 | 71 |
| 0 | 0 | 0.89 | 179% | 42.50 | 50.20 | $187.50 | 0.00 | 4.30 | 134% | -0.06 | 2 | 2 |
| 2 | 2 | 0.88 | 173% | 40.10 | 48.00 | $190.00 | 0.00 | 3.40 | 103% | -0.03 | 49 | 101 |
| 0 | 0 | 0.87 | 165% | 37.60 | 45.50 | $192.50 | 0.00 | 4.20 | 117% | -0.06 | 10 | 11 |
| 0 | 0 | 0.87 | 154% | 35.10 | 42.70 | $195.00 | 0.05 | 0.25 | 80% | -0.02 | 4 | 16 |
| 1 | 1 | 0.86 | 146% | 32.70 | 40.20 | $197.50 | 0.00 | 0.65 | 82% | -0.03 | 8 | 5 |
| 6 | 5 | 0.85 | 143% | 30.20 | 38.30 | $200.00 | 0.25 | 0.50 | 82% | -0.04 | 43 | 196 |
| 3 | 4 | 0.83 | 145% | 29.10 | 35.70 | $202.50 | 0.20 | 0.55 | 76% | -0.05 | 11 | 12 |
| 2 | 5 | 0.83 | 130% | 25.40 | 33.60 | $205.00 | 0.05 | 1.00 | 77% | -0.06 | 13 | 8 |
| 3 | 1 | 0.81 | 127% | 23.30 | 31.30 | $207.50 | 0.00 | 1.60 | 78% | -0.09 | 1 | 8 |
| 7 | 3 | 0.79 | 124% | 21.20 | 29.00 | $210.00 | 0.00 | 1.80 | 76% | -0.11 | 6 | 121 |
| 2 | 2 | 0.76 | 124% | 20.10 | 26.80 | $212.50 | 0.40 | 4.90 | 96% | -0.19 | 4 | 10 |
| 25 | 1 | 0.76 | 105% | 17.40 | 22.90 | $215.00 | 0.70 | 2.05 | 68% | -0.15 | 20 | 22 |
| 4 | 1 | 0.72 | 107% | 14.70 | 22.40 | $217.50 | 1.60 | 5.10 | 89% | -0.24 | 1 | 0 |
| 29 | 1 | 0.69 | 108% | 15.20 | 18.70 | $220.00 | 0.55 | 3.10 | 61% | -0.21 | 6 | 15 |
| 7 | 1 | 0.66 | 102% | 12.30 | 17.20 | $222.50 | 0.60 | 3.80 | 57% | -0.25 | 7 | 61 |
| 94 | 12 | 0.63 | 95% | 10.40 | 15.10 | $225.00 | 1.45 | 4.60 | 58% | -0.32 | 4 | 11 |
| 0 | 1 | 0.59 | 80% | 7.50 | 12.20 | $227.50 | 3.60 | 5.40 | 63% | -0.39 | 65 | 65 |
| 179 | 54 | 0.54 | 88% | 8.00 | 10.50 | $230.00 | 4.70 | 6.40 | 62% | -0.46 | 17 | 7 |
| 6 | 10 | 0.50 | 103% | 6.70 | 12.40 | $232.50 | 5.60 | 7.50 | 59% | -0.52 | 1 | 0 |
| 14 | 9 | 0.46 | 95% | 6.30 | 9.20 | $235.00 | 6.80 | 8.80 | 57% | -0.59 | 2 | 6 |
| 4 | 12 | 0.41 | 88% | 5.10 | 7.00 | $237.50 | 5.80 | 13.60 | 61% | -0.65 | 0 | 0 |
| 101 | 23 | 0.36 | 87% | 4.20 | 5.90 | $240.00 | 8.10 | 13.90 | 55% | -0.73 | 1 | 1 |
| 1 | 9 | 0.34 | 95% | 3.80 | 6.20 | $242.50 | 8.90 | 15.40 | 44% | -0.84 | 0 | 0 |
| 19 | 3 | 0.28 | 86% | 2.80 | 4.30 | $245.00 | 11.90 | 17.20 | 48% | -0.87 | 0 | 0 |
| 1 | 5 | 0.24 | 85% | 2.10 | 3.50 | $247.50 | 12.40 | 19.00 | - | - | 1 | 1 |
| 20 | 100 | 0.21 | 84% | 1.85 | 2.85 | $250.00 | 16.20 | 20.90 | - | - | 1 | 3 |
| 2 | 18 | 0.21 | 96% | 1.40 | 4.00 | $252.50 | 16.50 | 24.20 | - | - | 0 | 0 |
| 17 | 15 | 0.11 | 74% | 0.15 | 1.85 | $255.00 | 20.30 | 25.60 | - | - | 1 | 1 |
| 172 | 2 | 0.12 | 84% | 0.00 | 2.30 | $257.50 | 22.30 | 28.30 | - | - | 0 | 0 |
| 291 | 1 | 0.10 | 85% | 0.65 | 1.40 | $260.00 | 24.60 | 29.50 | - | - | 44 | 0 |
| 0 | 27 | 0.10 | 88% | 0.60 | 1.30 | $262.50 | 26.70 | 32.30 | - | - | 0 | 0 |
| 202 | 2 | 0.06 | 79% | 0.05 | 0.90 | $265.00 | 27.30 | 34.20 | - | - | 40 | 0 |
| 0 | 1 | 0.08 | 96% | 0.20 | 1.55 | $267.50 | 31.20 | 37.70 | - | - | 0 | 0 |
| 12 | 2 | 0.07 | 99% | 0.00 | 0.90 | $270.00 | 33.50 | 38.90 | - | - | 2 | 0 |
| 0 | 0 | 0.14 | 133% | 0.00 | 4.30 | $272.50 | 34.70 | 42.60 | - | - | 0 | 0 |
| 5 | 8 | 0.04 | 89% | 0.05 | 0.55 | $275.00 | 37.00 | 44.70 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 91% | 0.00 | 0.45 | $277.50 | 39.30 | 47.20 | - | - | 0 | 0 |
| 10 | 4 | 0.04 | 101% | 0.00 | 0.75 | $280.00 | 41.90 | 49.70 | - | - | 0 | 0 |
| 0 | 1 | 0.11 | 147% | 0.00 | 3.80 | $282.50 | 44.40 | 52.20 | - | - | 0 | 0 |
| 8 | 8 | 0.10 | 143% | 0.00 | 4.30 | $285.00 | 47.20 | 54.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.30 | $287.50 | 50.70 | 56.50 | - | - | 0 | 0 |
| 0 | 2 | 0.07 | 136% | 0.00 | 0.45 | $290.00 | 52.00 | 59.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.90 | $292.50 | 54.60 | 62.30 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 144% | 0.00 | 4.30 | $295.00 | 56.80 | 64.00 | - | - | 0 | 0 |
| 4 | 5 | 0.06 | 149% | 0.00 | 4.30 | $300.00 | 61.80 | 69.00 | - | - | 0 | 0 |
| 3 | 5 | 0.06 | 156% | 0.00 | 4.30 | $305.00 | 66.80 | 74.00 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 160% | 0.00 | 4.30 | $310.00 | 71.80 | 79.90 | - | - | 0 | 0 |
| 5 | 5 | 0.08 | 195% | 0.00 | 4.30 | $315.00 | 76.80 | 84.60 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 200% | 0.00 | 2.95 | $320.00 | 81.80 | 89.70 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 184% | 0.00 | 3.90 | $325.00 | 86.80 | 94.00 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 213% | 0.00 | 4.30 | $330.00 | 92.90 | 99.50 | - | - | 0 | 0 |
| 0 | 1 | 0.04 | 194% | 0.00 | 4.30 | $335.00 | 96.80 | 104.00 | - | - | 0 | 0 |
| 3 | 6 | 0.04 | 201% | 0.00 | 3.30 | $340.00 | 101.80 | 110.10 | - | - | 1 | 0 |
| 0 | 0 | 0.10 | 265% | 0.00 | 4.00 | $345.00 | 106.80 | 115.10 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 215% | 0.00 | 4.30 | $350.00 | 111.80 | 118.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 221% | 0.00 | 4.10 | $355.00 | 116.80 | 123.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 225% | 0.00 | 4.30 | $360.00 | 121.80 | 129.80 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 230% | 0.00 | 4.30 | $365.00 | 127.00 | 134.40 | - | - | 0 | 0 |
| 4 | 2 | 0.04 | 235% | 0.00 | 4.20 | $370.00 | 131.80 | 139.80 | - | - | 0 | 0 |
| 1 | 2 | 0.04 | 240% | 0.00 | 4.30 | $375.00 | 136.80 | 145.10 | - | - | 2 | 0 |