TEM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 12.14 | 11.40 | 12.95 | 0.00 | 1 | 16 | 169.3% |
| 39.00 | 8.22 | 7.55 | 9.00 | 0.00 | 2 | 2 | 125.9% |
| 40.00 | 7.22 | 6.50 | 8.05 | 0.00 | 3 | 151 | 117.5% |
| 41.00 | 6.85 | 5.55 | 7.25 | 0.61 | 11 | 20 | 117.1% |
| 42.00 | 5.30 | 5.05 | 6.10 | 0.50 | 5 | 130 | 62.5% |
| 43.00 | 4.95 | 4.40 | 5.10 | 0.35 | 1 | 80 | 65.3% |
| 44.00 | 3.70 | 3.30 | 4.55 | -0.45 | 4 | 157 | 64.0% |
| 45.00 | 3.30 | 3.10 | 3.45 | 0.15 | 46 | 145 | 67.4% |
| 45.50 | 2.92 | 2.68 | 3.15 | 0.12 | 79 | 90 | 66.2% |
| 46.00 | 2.50 | 2.48 | 2.69 | 0.07 | 162 | 142 | 65.5% |
| 46.50 | 2.18 | 2.02 | 2.45 | -0.02 | 73 | 51 | 63.3% |
| 47.00 | 2.03 | 1.96 | 2.12 | 0.05 | 271 | 194 | 66.0% |
| 47.50 | 1.79 | 1.62 | 1.79 | -0.02 | 62 | 144 | 62.8% |
| 48.00 | 1.52 | 1.40 | 1.57 | 0.00 | 174 | 272 | 63.0% |
| 48.50 | 1.27 | 1.19 | 1.34 | -0.04 | 19 | 136 | 62.4% |
| 49.00 | 1.00 | 1.00 | 1.09 | -0.14 | 138 | 379 | 60.9% |
| 49.50 | 0.91 | 0.83 | 1.02 | -0.05 | 18 | 70 | 62.4% |
| 50.00 | 0.72 | 0.72 | 0.76 | -0.14 | 210 | 487 | 60.6% |
| 51.00 | 0.52 | 0.42 | 0.52 | -0.12 | 122 | 140 | 58.5% |
| 52.00 | 0.37 | 0.31 | 0.37 | -0.15 | 149 | 194 | 60.2% |
| 53.00 | 0.24 | 0.20 | 0.24 | -0.08 | 59 | 77 | 60.0% |
| 54.00 | 0.15 | 0.05 | 0.25 | -0.03 | 31 | 454 | 60.9% |
| 55.00 | 0.10 | 0.08 | 0.33 | -0.01 | 12 | 343 | 72.5% |
| 56.00 | 0.06 | 0.00 | 0.44 | -0.04 | 5 | 94 | 80.1% |
| 57.00 | 0.04 | 0.00 | 0.21 | -0.04 | 1 | 52 | 73.6% |
| 58.00 | 0.08 | 0.00 | 0.25 | 0.00 | 1 | 132 | 81.6% |
| 59.00 | 0.04 | 0.00 | 0.55 | 0.00 | 17 | 136 | 103.3% |
| 60.00 | 0.03 | 0.02 | 0.05 | -0.01 | 46 | 276 | 75.0% |
| 61.00 | 0.01 | 0.01 | 0.12 | -0.02 | 11 | 259 | 87.1% |
| 62.00 | 0.03 | 0.01 | 0.55 | 0.00 | 11 | 68 | 120.7% |
| 63.00 | 0.01 | 0.00 | 0.09 | 0.00 | 2 | 81 | 90.6% |
| 64.00 | 0.09 | 0.00 | 0.56 | 0.00 | 4 | 57 | 131.3% |
| 65.00 | 0.02 | 0.01 | 0.40 | 0.00 | 6 | 69 | 127.7% |
| 66.00 | 0.02 | 0.00 | 0.56 | 0.00 | 4 | 70 | 141.2% |
| 70.00 | 0.19 | 0.00 | 1.49 | 0.00 | 1 | 55 | 200.2% |
| 75.00 | 0.05 | 0.00 | 0.10 | -0.07 | 1 | 62 | 137.5% |
| 80.00 | 0.22 | 0.00 | 0.95 | 0.00 | 5 | 7 | 222.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 0.00 | 0.14 | -0.07 | 6 | 80 | 107.4% |
| 37.00 | 0.10 | 0.00 | 0.06 | -0.35 | 3 | 60 | 78.9% |
| 38.00 | 0.10 | 0.08 | 0.13 | -0.17 | 8 | 74 | 88.5% |
| 39.00 | 0.17 | 0.10 | 0.14 | 0.02 | 6 | 134 | 82.0% |
| 40.00 | 0.18 | 0.15 | 0.18 | -0.05 | 10 | 219 | 78.7% |
| 41.00 | 0.27 | 0.20 | 0.25 | -0.10 | 5 | 86 | 75.4% |
| 42.00 | 0.33 | 0.12 | 0.36 | -0.14 | 33 | 97 | 67.0% |
| 43.00 | 0.50 | 0.40 | 0.51 | -0.15 | 76 | 321 | 71.0% |
| 44.00 | 0.65 | 0.51 | 0.63 | -0.28 | 30 | 673 | 65.7% |
| 45.00 | 0.77 | 0.77 | 0.96 | -0.41 | 89 | 469 | 66.6% |
| 45.50 | 1.08 | 0.85 | 1.05 | -0.35 | 20 | 117 | 63.2% |
| 46.00 | 1.18 | 1.10 | 1.29 | -0.46 | 48 | 80 | 65.5% |
| 46.50 | 1.62 | 1.25 | 1.55 | -0.11 | 26 | 27 | 65.3% |
| 47.00 | 1.60 | 1.51 | 1.70 | -0.38 | 99 | 105 | 64.4% |
| 47.50 | 2.23 | 1.67 | 1.89 | -0.14 | 9 | 69 | 61.6% |
| 48.00 | 2.07 | 1.95 | 2.27 | -0.68 | 22 | 246 | 63.5% |
| 48.50 | 2.70 | 2.19 | 2.48 | -0.11 | 4 | 127 | 60.9% |
| 49.00 | 3.34 | 2.53 | 2.81 | 0.00 | 1 | 45 | 61.4% |
| 49.50 | 3.45 | 2.81 | 3.25 | -0.27 | 1 | 4 | 62.2% |
| 50.00 | 3.55 | 3.00 | 3.90 | -0.55 | 24 | 51 | 64.7% |
| 51.00 | 4.10 | 3.55 | 4.95 | -0.77 | 1 | 22 | 66.5% |
| 52.00 | 5.65 | 4.40 | 5.20 | 0.00 | 1 | 36 | 50.4% |
| 53.00 | 6.50 | 5.45 | 6.70 | -0.06 | 4 | 11 | 75.5% |
| 54.00 | 7.38 | 6.10 | 7.65 | -0.07 | 4 | 8 | 70.4% |
| 55.00 | 9.45 | 7.40 | 8.70 | 0.00 | 9 | 5 | 89.4% |
| 56.00 | 12.95 | 7.85 | 9.65 | 0.00 | 2 | 6 | 72.3% |
| 57.00 | 12.25 | 9.10 | 10.55 | 0.00 | 1 | 2 | 85.9% |
| 58.00 | 14.80 | 10.10 | 12.15 | 0.00 | 1 | 1 | 115.1% |
| 59.00 | 10.00 | 11.30 | 12.75 | 0.00 | 1 | 0 | 114.6% |
| 60.00 | 9.45 | 11.30 | 13.75 | 0.00 | 1 | 0 | 164.4% |
| 61.00 | 13.85 | 12.50 | 14.75 | 0.00 | 2 | 0 | 71.1% |
| 62.00 | 15.24 | 14.25 | 15.75 | 0.00 | 1 | 0 | 130.5% |
| 63.00 | 16.40 | 15.10 | 16.60 | 0.00 | 2 | 0 | 121.9% |
| 64.00 | 12.75 | 16.10 | 17.65 | 0.00 | 0 | 0 | 129.7% |
| 65.00 | 21.36 | 16.80 | 18.65 | 0.00 | 2 | 0 | 114.8% |
| 66.00 | 23.55 | 17.40 | 19.65 | 0.00 | 1 | 0 | 197.3% |
| 70.00 | 26.34 | 22.10 | 23.75 | 0.00 | 2 | 0 | 163.7% |
| 75.00 | 23.17 | 27.10 | 28.75 | 0.00 | 0 | 0 | 185.2% |
Sign up free to access Options Chain Data
Explore TEM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.