Covered Call Options for TSM


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 16, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	TSM	139.80	14.0M	19 Apr '24	3	141.00	C	4.25	753	3.04	0.974	4.02%
2	TSM	139.80	14.0M	19 Apr '24	3	140.00	C	4.70	5,078	3.36	0.963	3.63%
3	TSM	139.80	14.0M	19 Apr '24	3	139.00	C	5.20	1,158	3.15	0.960	3.27%
4	TSM	139.80	14.0M	19 Apr '24	3	138.00	C	5.70	876	2.79	0.955	2.91%
5	TSM	139.80	14.0M	26 Apr '24	10	139.00	C	6.30	293	3.93	0.651	4.12%
6	TSM	139.80	14.0M	26 Apr '24	10	141.00	C	5.40	155	3.86	0.651	4.91%
7	TSM	139.80	14.0M	26 Apr '24	10	140.00	C	5.85	1,132	4.18	0.649	4.52%
8	TSM	139.80	14.0M	26 Apr '24	10	138.00	C	6.80	225	3.58	0.647	3.76%
9	TSM	139.80	14.0M	3 May '24	17	140.00	C	6.60	160	4.72	0.568	5.11%
10	TSM	139.80	14.0M	3 May '24	17	138.00	C	7.60	136	4.15	0.568	4.39%
11	TSM	139.80	14.0M	3 May '24	17	139.00	C	7.10	112	4.51	0.566	4.75%
12	TSM	139.80	14.0M	3 May '24	17	141.00	C	6.15	69	4.40	0.563	5.50%
13	TSM	139.80	14.0M	10 May '24	24	141.00	C	6.80	24	4.86	0.524	6.02%
14	TSM	139.80	14.0M	10 May '24	24	140.00	C	7.30	53	5.22	0.523	5.66%
15	TSM	139.80	14.0M	10 May '24	24	138.00	C	8.25	6	4.61	0.523	4.90%
16	TSM	139.80	14.0M	10 May '24	24	139.00	C	7.75	47	4.97	0.521	5.26%
17	TSM	139.80	14.0M	17 May '24	31	140.00	C	7.85	6,996	5.62	0.494	6.10%
18	TSM	139.80	14.0M	24 May '24	38	141.00	C	8.15	65	5.83	0.493	7.10%
19	TSM	139.80	14.0M	24 May '24	38	138.00	C	9.30	4	5.36	0.490	5.75%
20	TSM	139.80	14.0M	24 May '24	38	140.00	C	8.60	17	6.15	0.490	6.71%
21	TSM	139.80	14.0M	24 May '24	38	139.00	C	8.80	1	5.72	0.481	6.11%
22	TSM	139.80	14.0M	31 May '24	45	139.00	C	9.50	1	6.22	0.471	6.68%
23	TSM	139.80	14.0M	31 May '24	45	140.00	C	8.85	74	6.33	0.470	6.91%
24	TSM	139.80	14.0M	31 May '24	45	141.00	C	8.35	74	5.97	0.465	7.27%
25	TSM	139.80	14.0M	21 Jun '24	66	140.00	C	10.20	531	7.30	0.436	8.02%
26	TSM	139.80	14.0M	19 Jul '24	94	140.00	C	12.00	68	8.58	0.423	9.55%
27	TSM	139.80	14.0M	16 Aug '24	122	140.00	C	13.35	147	9.55	0.411	10.72%
28	TSM	139.80	14.0M	20 Sep '24	157	140.00	C	14.85	18	10.62	0.397	12.04%
29	TSM	139.80	14.0M	15 Nov '24	213	140.00	C	17.00	21	12.16	0.394	14.01%
30	TSM	139.80	14.0M	18 Oct '24	185	140.00	C	15.75	12	11.27	0.389	12.86%
31	TSM	139.80	14.0M	20 Dec '24	248	140.00	C	18.15	12	12.98	0.379	15.08%
32	TSM	139.80	14.0M	17 Jan '25	276	140.00	C	19.55	230	13.98	0.372	16.42%
33	TSM	139.80	14.0M	20 Jun '25	430	140.00	C	24.85	25	17.78	0.354	21.79%
34	TSM	139.80	14.0M	16 Jan '26	640	140.00	C	30.70	22	21.96	0.276	28.32%

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

iron condor option finding stock symbols what is covered calls stock market volatility what is a strike price historical stock charts stock that pay dividends options tutorial bear call stock market charts strategy calculator black scholes option calculator butterfly options spread option trading volume margin leverage what is a strike price in options stock symbols lookup option profit calculator stock price history

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.