Pre-market
⌘K
Sign in Sign up

TSM Options Strategy Builder

2428 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
TSM 444.69
Expected move by Sep 25 ±$10.89 ±2.4% $433.80 – $455.58 90%: $421.51 – $467.87
What's your view on TSM?

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.
192 contracts 152 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 1 1.00 228% 218.25 221.30 $225.00 0.00 0.22 239% -0.00 19 215
0 8 0.99 293% 213.30 217.35 $230.00 0.00 0.01 215% -0.00 8 2,032
0 8 0.99 280% 208.60 211.90 $235.00 0.00 0.01 207% -0.00 1 48
0 0 0.99 277% 203.35 207.35 $240.00 0.00 0.01 228% -0.00 14 94
0 0 0.99 267% 198.30 202.35 $245.00 0.00 0.01 196% -0.00 2 43
0 0 1.00 213% 193.45 196.25 $250.00 0.00 0.01 191% -0.00 6 440
0 1 1.00 206% 188.45 191.25 $255.00 0.00 0.22 185% -0.00 10 56
0 0 0.99 241% 183.30 187.30 $260.00 0.00 0.01 200% -0.00 3 113
0 2 1.00 171% 178.25 181.30 $265.00 0.00 0.01 178% -0.00 25 53
0 0 0.99 216% 173.25 177.00 $270.00 0.00 0.01 169% -0.00 17 181
0 1 0.99 188% 168.20 171.65 $275.00 0.00 0.22 188% -0.01 890 867
0 0 0.99 181% 163.15 166.70 $280.00 0.00 0.01 149% -0.00 18 211
0 0 0.99 196% 158.65 161.70 $285.00 0.00 0.01 147% -0.00 1 158
0 0 1.00 159% 153.40 156.30 $290.00 0.00 0.22 149% -0.00 114 224
0 1 0.99 179% 148.90 151.30 $295.00 0.00 0.23 139% -0.00 9 109
17 17 0.98 192% 143.70 147.30 $300.00 0.00 0.07 131% -0.00 1 70
0 0 0.98 184% 138.50 142.45 $305.00 0.00 0.01 141% -0.00 3 97
13 13 0.98 183% 133.90 137.30 $310.00 0.00 0.05 119% -0.00 123 277
0 0 0.99 135% 128.50 131.30 $315.00 0.00 0.23 119% -0.00 2 84
1 1 0.98 150% 124.00 126.40 $320.00 0.00 0.01 112% -0.00 1 298
0 0 0.99 123% 118.35 121.45 $325.00 0.00 0.23 106% -0.00 9 20
0 0 0.98 136% 114.00 116.35 $330.00 0.00 0.09 101% -0.00 3 137
0 0 0.98 132% 109.00 111.40 $335.00 0.00 0.09 96% -0.00 2 64
0 0 0.98 123% 103.90 106.40 $340.00 0.00 0.06 99% -0.00 11 310
0 1 0.98 123% 99.05 101.50 $345.00 0.00 0.10 94% -0.00 1 101
3 1 0.98 112% 94.00 96.35 $350.00 0.00 0.05 84% -0.00 25 1,291
0 0 0.98 103% 88.90 91.30 $355.00 0.00 0.09 83% -0.00 13 288
4 2 0.98 106% 84.05 86.50 $360.00 0.02 0.03 72% -0.00 45 954
1 1 0.97 105% 79.85 81.10 $365.00 0.01 0.05 70% -0.00 17 332
12 11 0.97 98% 74.80 76.10 $370.00 0.01 0.05 65% -0.00 19 846
0 0 0.97 93% 72.15 73.55 $372.50 0.01 0.08 66% -0.00 4 35
31 2 0.97 90% 69.65 71.05 $375.00 0.01 0.04 60% -0.00 17 2,421
0 0 0.96 88% 67.30 68.55 $377.50 0.01 0.08 61% -0.00 2 59
31 5 0.96 85% 64.80 66.05 $380.00 0.04 0.05 59% -0.00 22 1,685
0 0 0.96 83% 62.35 63.60 $382.50 0.02 0.08 57% -0.01 10 51
7 2 0.96 80% 59.85 61.10 $385.00 0.05 0.08 57% -0.01 72 842
30 30 0.96 78% 57.40 58.60 $387.50 0.02 0.07 52% -0.01 34 179
53 23 0.95 76% 54.95 56.15 $390.00 0.06 0.08 53% -0.01 115 1,093
0 0 0.95 72% 52.35 53.60 $392.50 0.03 0.08 49% -0.01 12 190
7 2 0.95 69% 49.85 51.10 $395.00 0.07 0.14 51% -0.01 98 657
43 1 0.95 67% 47.40 48.65 $397.50 0.06 0.10 47% -0.01 15 545
97 28 0.95 62% 44.75 46.10 $400.00 0.09 0.11 46% -0.01 446 3,134
17 15 0.94 61% 42.40 43.65 $402.50 0.10 0.12 44% -0.01 66 332
223 4 0.94 57% 39.80 41.15 $405.00 0.12 0.15 43% -0.02 361 977
56 1 0.94 55% 37.30 38.70 $407.50 0.13 0.17 41% -0.02 50 296
522 7 0.94 52% 34.85 36.20 $410.00 0.17 0.20 40% -0.03 512 1,132
97 21 0.93 50% 32.55 33.70 $412.50 0.20 0.24 39% -0.03 130 568
402 119 0.92 47% 29.95 31.25 $415.00 0.25 0.29 37% -0.04 401 951
130 26 0.92 43% 27.25 28.85 $417.50 0.32 0.37 36% -0.05 280 449
1,273 68 0.90 44% 25.35 26.40 $420.00 0.42 0.47 35% -0.06 562 874
753 53 0.88 42% 23.00 24.05 $422.50 0.54 0.61 34% -0.08 200 662
1,885 258 0.87 40% 20.75 21.50 $425.00 0.72 0.79 33% -0.10 577 1,278
335 412 0.84 38% 18.45 19.40 $427.50 0.95 1.05 33% -0.13 434 278
981 610 0.81 37% 16.25 17.05 $430.00 1.27 1.37 32% -0.16 1,156 1,333
876 185 0.78 36% 14.10 15.05 $432.50 1.65 1.81 32% -0.20 313 545
3,170 708 0.73 34% 12.25 12.80 $435.00 2.17 2.34 31% -0.25 657 202
1,318 372 0.68 34% 10.40 10.95 $437.50 2.77 3.05 31% -0.30 266 139
1,646 1,315 0.63 33% 8.75 9.25 $440.00 3.55 3.85 31% -0.36 739 379
1,965 557 0.57 33% 7.25 7.70 $442.50 4.50 4.85 30% -0.43 247 64
1,303 1,610 0.50 33% 5.95 6.30 $445.00 5.65 6.00 30% -0.50 516 41
233 744 0.44 32% 4.80 5.15 $447.50 6.90 7.35 30% -0.57 52 1
1,895 3,196 0.38 33% 3.80 4.10 $450.00 8.40 8.90 30% -0.64 52 879
331 494 0.32 32% 2.98 3.25 $452.50 10.05 10.60 29% -0.70 87 45
517 1,658 0.26 32% 2.35 2.48 $455.00 11.75 12.40 29% -0.77 40 2
249 579 0.21 33% 1.80 1.91 $457.50 13.90 14.35 29% -0.81 32 15
875 962 0.17 33% 1.38 1.45 $460.00 15.50 16.65 28% -0.87 1 14
270 2,069 0.14 33% 1.04 1.10 $462.50 17.60 18.85 27% -0.92 24 24
232 327 0.11 33% 0.76 0.83 $465.00 19.85 21.00 24% -0.96 1 11
119 133 0.08 33% 0.56 0.62 $467.50 22.15 23.40 - - 10 0
751 2,213 0.06 34% 0.41 0.46 $470.00 24.50 25.75 - - 1 1
18 52 0.05 34% 0.31 0.35 $472.50 26.85 28.20 - - 0 0
3,205 161 0.04 35% 0.23 0.26 $475.00 29.30 30.80 - - 4 0
14 38 0.03 35% 0.17 0.21 $477.50 31.75 33.35 - - 0 0
677 157 0.02 35% 0.12 0.16 $480.00 34.20 35.40 - - 10 0
88 66 0.02 36% 0.08 0.11 $482.50 36.70 38.15 - - 0 0
1,620 37 0.01 37% 0.06 0.10 $485.00 39.20 40.55 - - 3 0
82 10 0.01 37% 0.03 0.08 $487.50 41.70 42.90 - - 0 0
963 13 0.01 37% 0.03 0.05 $490.00 44.25 45.45 - - 6 0
6 1 0.01 38% 0.01 0.06 $492.50 46.70 47.95 - - 0 0
173 9 0.01 41% 0.01 0.07 $495.00 49.20 50.60 - - 2 0
11 65 0.00 41% 0.01 0.05 $497.50 51.55 54.00 - - 0 0
1,399 322 0.00 43% 0.01 0.05 $500.00 53.80 56.45 - - 0 0
32 6 0.00 45% 0.01 0.05 $502.50 56.50 59.00 - - 0 0
36 5 0.00 46% 0.00 0.01 $505.00 59.20 61.50 53% -0.99 1 1
334 2 0.00 47% 0.00 0.07 $510.00 64.00 66.50 - - 1 0
201 8 0.01 56% 0.00 0.10 $515.00 68.90 71.50 - - 2 0
69 3 0.00 57% 0.00 0.07 $520.00 74.30 76.50 67% -0.99 0 0
20 5 0.00 59% 0.00 0.05 $530.00 83.70 86.50 - - 0 0
67 1 0.01 72% 0.00 0.02 $540.00 93.90 96.50 - - 6 0
136 5 0.00 78% 0.00 0.15 $550.00 104.15 106.50 79% -1.00 0 0
161 14 0.02 104% 0.00 0.09 $560.00 113.85 116.50 - - 0 0
59 11 0.01 95% 0.00 0.09 $570.00 123.80 126.50 - - 0 0
19 2 0.00 88% 0.00 0.09 $580.00 133.80 136.50 - - 0 0
28 1 0.00 98% 0.00 0.07 $590.00 144.05 146.50 - - 0 0
17 1 0.00 108% 0.00 1.21 $600.00 153.50 156.50 - - 0 0
110 5 0.01 119% 0.00 0.22 $610.00 164.20 166.50 118% -1.00 0 0