TEM · Option chain

TEM Option Chain

Every listed TEM strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$64.66

Call open interest

57,301

Put open interest

34,905

Put/call (volume)

0.25

8,870 contracts changed hands across these expirations — 7,091 calls against 1,779 puts. Calls outtraded puts 3.99 to one.

Sep 11, 20266 days

call OI 5,092 · put OI 4,981

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.75 / 16.50	—	18	49	—	0.00 / 0.73	—	6
—	13.50 / 15.55	—	25	50	—	0.00 / 0.08	—	1,258
11.34	11.75 / 15.40	7	30	51	—	0.00 / 0.20	—	6
12.75	10.75 / 13.20	5	44	52	—	0.00 / 0.58	—	67
11.61	9.80 / 12.85	4	52	53	0.12	0.00 / 0.26	90	98
9.99	8.85 / 11.90	1	55	54	0.16	0.00 / 0.31	68	142
—	9.20 / 10.95	—	90	55	0.17	0.04 / 0.37	100	153
—	7.45 / 10.00	—	10	56	0.26	0.00 / 0.52	154	26
7.10	6.60 / 9.05	4	440	57	0.30	0.17 / 0.64	74	84
—	5.35 / 8.25	—	40	58	0.45	0.38 / 0.85	51	334
5.37	5.10 / 7.40	1	65	59	0.72	0.24 / 1.09	29	81
4.65	4.70 / 6.30	4	439	60	0.87	0.80 / 0.93	99	1,379
4.56	3.60 / 6.25	5	30	61	1.12	0.93 / 1.61	33	59
4.05	3.85 / 5.35	37	64	62	1.53	0.96 / 2.03	19	187
3.50	3.25 / 3.85	90	402	63	1.80	1.60 / 1.98	98	82
3.00	2.83 / 3.10	76	157	64	2.40	2.20 / 2.46	17	56
2.49	2.40 / 2.60	641	1,005	65	2.90	2.68 / 3.10	43	94
1.91	1.91 / 2.19	29	105	66	—	3.20 / 3.60	—	53
1.54	1.60 / 1.86	168	98	67	—	3.80 / 4.40	—	8
1.42	1.27 / 1.56	112	67	68	4.85	3.65 / 6.10	4	615
1.02	0.65 / 1.63	68	77	69	—	5.05 / 6.10	—	29
0.85	0.81 / 0.99	252	436	70	—	5.75 / 7.30	—	51
0.67	0.61 / 0.93	76	78	71	—	6.75 / 8.45	—	67
0.60	0.15 / 0.93	26	104	72	—	7.50 / 9.35	—	9
0.46	0.34 / 0.71	6	186	73	—	8.30 / 10.20	—	14
0.30	0.10 / 0.71	1	54	73.5	—	8.80 / 10.65	—	3
0.43	0.30 / 0.43	1	35	74	—	9.35 / 11.10	—	15
0.26	0.16 / 0.30	57	456	75	—	10.10 / 12.00	—	2
0.20	0.10 / 0.34	20	22	76	—	11.05 / 12.95	—	2
—	0.00 / 0.69	—	48	77	—	12.15 / 14.25	—	—
—	0.00 / 0.70	—	61	78	—	12.70 / 14.55	—	—
—	0.00 / 0.71	—	14	79	—	14.00 / 16.35	—	—
0.08	0.02 / 0.20	34	285	80	—	15.05 / 17.35	—	1
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 31,510 · put OI 17,142

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
14.40	12.90 / 15.35	5	5,085	50	0.19	0.02 / 0.36	86	7,902
10.00	10.00 / 10.70	21	870	55	0.55	0.51 / 0.77	68	3,530
—	7.35 / 9.00	—	3	57	1.00	0.48 / 1.40	11	169
—	6.75 / 9.15	—	—	58	1.27	1.00 / 1.70	18	237
6.80	5.30 / 8.55	5	5	59	1.59	1.17 / 1.50	3	276
6.31	6.00 / 6.95	226	5,188	60	1.72	1.60 / 1.77	70	2,816
5.45	5.45 / 6.20	91	8	61	2.29	1.54 / 2.68	3	30
5.15	4.85 / 5.30	78	70	62	2.45	2.23 / 2.54	29	62
4.45	4.15 / 4.90	22	32	63	2.85	2.67 / 3.10	38	40
4.12	3.65 / 4.30	140	22	64	3.55	3.10 / 3.60	82	48
3.60	3.45 / 3.75	509	4,175	65	3.98	3.50 / 4.15	43	768
3.00	3.00 / 3.50	7	34	66	4.55	4.30 / 4.70	50	56
2.83	2.66 / 2.91	13	48	67	—	4.85 / 5.35	—	41
2.21	2.15 / 2.60	27	84	68	6.50	5.55 / 6.85	2	51
2.20	2.00 / 2.58	53	72	69	—	6.10 / 6.70	—	122
1.85	1.72 / 1.98	447	4,092	70	7.52	6.75 / 8.60	1	605
1.52	1.47 / 1.75	10	344	71	—	7.45 / 8.40	—	26
1.34	1.25 / 1.45	6	159	72	—	8.25 / 9.25	—	7
1.10	0.60 / 1.71	41	129	73	—	8.50 / 11.15	—	3
—	0.82 / 1.17	—	145	74	—	9.75 / 12.25	—	28
0.91	0.80 / 0.96	45	6,557	75	—	10.75 / 11.95	—	320
0.65	0.40 / 0.84	16	656	76	—	11.60 / 13.20	—	—
0.46	0.50 / 1.01	1	131	77	—	12.45 / 14.85	—	1
0.36	0.41 / 0.60	1	11	78	—	13.40 / 15.75	—	—
—	0.33 / 0.74	—	54	79	—	14.25 / 16.50	—	—
0.40	0.28 / 0.49	258	3,536	80	—	15.20 / 17.65	—	4
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,167 · put OI 3,109

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.10 / 16.60	—	11	49	—	0.05 / 0.80	—	13
—	13.15 / 15.65	—	12	50	0.38	0.25 / 0.51	2	58
—	12.70 / 14.65	—	26	51	0.63	0.20 / 0.86	3	28
—	11.80 / 13.70	—	23	52	0.62	0.40 / 1.06	3	2,010
—	10.45 / 12.85	—	10	53	0.98	0.37 / 1.15	1	9
—	9.65 / 12.10	—	16	54	0.93	0.47 / 1.21	3	91
—	8.80 / 11.20	—	54	55	1.05	0.63 / 1.20	2	134
—	8.00 / 10.50	—	52	56	1.28	1.10 / 1.74	4	91
—	7.30 / 9.65	—	46	57	—	1.31 / 1.75	—	41
7.76	6.75 / 9.80	5	37	58	2.31	1.23 / 2.38	4	23
7.03	6.20 / 8.80	1	22	59	2.60	1.77 / 2.70	1	40
5.69	6.00 / 8.45	5	315	60	2.40	1.92 / 2.80	11	136
—	6.10 / 6.85	—	38	61	3.60	2.48 / 3.20	13	12
5.92	5.60 / 6.20	946	73	62	3.19	2.67 / 3.50	4	9
4.90	5.00 / 6.35	28	19	63	4.10	3.45 / 3.95	2	109
5.00	4.50 / 5.75	92	85	64	—	3.90 / 4.55	—	17
4.41	4.05 / 5.00	33	137	65	4.78	4.10 / 5.05	1	145
4.00	3.30 / 4.55	1	17	66	—	4.65 / 5.65	—	10
3.47	3.00 / 4.20	83	26	67	—	5.40 / 6.85	—	22
2.39	2.64 / 3.60	1	72	68	—	6.05 / 6.85	—	25
—	2.30 / 3.45	—	18	69	—	6.75 / 7.60	—	12
2.60	2.20 / 2.72	69	393	70	—	6.70 / 8.30	—	42
1.81	1.85 / 2.50	20	18	71	9.45	7.25 / 10.00	1	—
2.00	1.47 / 2.34	5	41	72	10.16	8.35 / 10.35	1	1
1.50	1.28 / 2.38	11	21	73	—	9.60 / 10.60	—	—
1.18	1.09 / 2.21	2	23	74	—	10.45 / 11.75	—	3
1.45	1.06 / 1.85	50	303	75	—	10.85 / 13.70	—	9
1.02	0.87 / 1.82	19	101	76	—	12.15 / 14.50	—	—
—	0.84 / 1.65	—	4	77	—	13.00 / 15.35	—	—
1.01	0.49 / 1.47	1	6	78	—	13.85 / 16.25	—	3
0.69	0.50 / 0.90	73	148	80	—	15.45 / 18.00	—	16
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,155 · put OI 1,934

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.20 / 16.75	—	—	49	—	0.31 / 1.32	—	3
—	13.75 / 16.10	—	2	50	0.67	0.38 / 0.97	14	65
—	13.10 / 14.95	—	7	51	0.97	0.41 / 1.23	2	11
11.50	11.65 / 14.65	1	85	52	1.10	0.64 / 1.41	2	17
12.25	10.75 / 14.10	1	12	53	1.04	0.77 / 1.25	11	1,536
—	10.00 / 12.40	—	87	54	—	0.85 / 1.50	—	12
—	9.75 / 11.70	—	47	55	1.37	0.99 / 1.98	5	51
—	8.95 / 10.90	—	15	56	2.10	1.18 / 2.27	1	11
—	8.40 / 10.30	—	6	57	—	1.76 / 2.56	—	7
8.16	8.40 / 10.15	1	95	58	2.35	1.73 / 2.96	1	17
7.48	6.75 / 9.75	3	9	59	2.75	2.09 / 2.96	3	12
7.02	7.10 / 8.15	1	24	60	3.40	2.85 / 3.25	4	55
7.17	6.60 / 7.60	2	99	61	3.55	2.84 / 4.05	12	28
6.62	5.40 / 7.00	2	18	62	4.73	3.35 / 4.20	1	10
5.25	5.05 / 7.10	4	50	63	—	4.00 / 4.65	—	21
5.72	4.65 / 6.00	3	41	64	—	4.25 / 5.20	—	13
4.55	4.25 / 5.65	30	42	65	—	4.80 / 5.80	—	22
—	4.40 / 5.05	—	27	66	—	5.50 / 6.35	—	16
4.55	3.65 / 4.90	2	53	67	—	6.15 / 7.05	—	4
—	3.35 / 4.20	—	22	68	—	6.70 / 7.60	—	7
—	3.20 / 3.80	—	7	69	—	7.40 / 8.50	—	3
3.30	2.64 / 3.60	18	108	70	—	8.00 / 9.00	—	13
—	2.07 / 3.20	—	9	71	—	8.60 / 10.10	—	—
2.35	2.13 / 3.30	4	12	72	—	9.30 / 10.55	—	—
2.22	1.81 / 3.05	3	10	73	—	10.20 / 11.35	—	—
—	1.48 / 2.45	—	50	74	—	10.90 / 12.35	—	—
1.95	1.70 / 2.36	24	139	75	—	11.65 / 12.85	—	—
—	1.41 / 2.07	—	2	76	—	12.55 / 13.70	—	—
1.55	1.34 / 1.87	5	2	77	—	13.40 / 15.85	—	—
—	0.99 / 1.55	—	5	79	—	14.90 / 17.55	—	—
1.15	0.79 / 1.31	8	70	80	—	15.90 / 18.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 80 · put OI 97

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.30 / 17.70	—	—	50	0.96	0.68 / 1.12	5	10
—	12.20 / 14.60	—	—	52	1.35	1.00 / 1.70	5	—
—	9.85 / 12.30	—	1	55	2.01	1.46 / 2.20	5	17
—	9.20 / 11.70	—	10	57	—	1.88 / 2.79	—	1
—	8.20 / 10.55	—	5	58	—	2.21 / 3.35	—	3
—	7.30 / 9.45	—	2	59	—	2.58 / 3.55	—	1
7.00	7.70 / 8.85	3	2	60	3.55	2.96 / 4.20	3	5
—	7.20 / 8.25	—	3	61	4.70	3.50 / 4.35	1	2
6.52	6.30 / 7.65	2	1	62	5.00	4.00 / 4.90	2	6
5.97	5.65 / 7.70	7	2	63	—	4.60 / 5.35	—	5
—	5.25 / 6.55	—	1	64	—	4.85 / 5.80	—	1
—	5.45 / 6.15	—	3	65	6.41	5.35 / 6.65	4	33
4.95	4.60 / 5.85	30	12	66	—	5.90 / 6.95	—	2
—	4.10 / 5.50	—	—	67	—	6.75 / 7.70	—	4
4.50	4.20 / 4.85	6	1	68	—	7.35 / 8.20	—	6
—	2.90 / 4.80	—	5	69	—	8.00 / 9.30	—	1
3.27	3.65 / 4.35	5	7	70	—	8.70 / 9.70	—	—
—	2.96 / 3.90	—	4	71	—	9.35 / 10.20	—	—
—	2.41 / 3.50	—	13	72	—	9.30 / 11.75	—	—
2.78	1.90 / 2.91	2	—	74	—	11.45 / 13.40	—	—
2.50	1.94 / 3.15	8	2	75	—	12.15 / 13.65	—	—
—	1.77 / 2.65	—	1	76	—	12.55 / 14.05	—	—
1.79	1.67 / 2.42	1	2	77	—	13.80 / 14.95	—	—
1.77	1.54 / 2.23	3	1	78	—	14.60 / 16.55	—	—
1.68	1.29 / 2.35	3	1	79	—	15.30 / 17.90	—	—
1.63	1.41 / 1.96	10	1	80	—	16.30 / 18.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 17,297 · put OI 7,642

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
13.65	14.05 / 16.95	2	2,390	50	1.13	0.92 / 1.28	113	2,544
11.99	11.50 / 13.25	4	687	55	2.25	2.15 / 2.41	32	2,697
9.00	8.60 / 9.30	44	1,297	60	4.08	3.65 / 4.25	43	544
6.50	6.20 / 6.70	258	1,360	65	6.80	6.15 / 6.75	33	1,194
4.60	4.35 / 4.60	709	5,485	70	9.70	9.40 / 10.10	38	401
3.20	3.00 / 3.20	403	2,862	75	—	12.85 / 13.45	—	142
2.03	1.92 / 2.25	287	3,216	80	—	16.30 / 18.55	—	120
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TEM

TEM options score TEM gamma walls TEM max pain TEM IV rank TEM put/call ratio TEM options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.