TEMT Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 29.00 | TEMT 261120P00029000 | 3.60 | 4.70 | 7.89 | 2.89 | 0 | 3 | S |
| TEMT 261120C00030000 | 5.60 | 7.20 | 6.80 | 5.68 | 20 | 233 | S | 30.00 | TEMT 261120P00030000 | 4.20 | 5.20 | 6.00 | 3.36 | 0 | 105 | S |
| TEMT 261120C00031000 | 5.20 | 6.40 | 1.80 | 5.19 | 0 | 0 | S | 31.00 | TEMT 261120P00031000 | 4.70 | 5.70 | 8.62 | 3.86 | 0 | 2 | S |
| TEMT 261120C00032000 | 4.90 | 6.00 | 4.50 | 4.74 | 2 | 7 | S | 32.00 | — | — | — | — | — | — | — | — |
| TEMT 261120C00033000 | 4.80 | 5.70 | 3.47 | 4.33 | 0 | 7 | S | 33.00 | TEMT 261120P00033000 | 5.90 | 6.80 | 5.90 | 4.96 | 0 | 1 | S |
| TEMT 261120C00034000 | 4.40 | 5.30 | 4.80 | 3.94 | 2 | 0 | S | 34.00 | TEMT 261120P00034000 | 6.50 | 7.60 | 7.00 | 5.56 | 0 | 1 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TEMT 261218C00029000 | 7.80 | 9.60 | 6.08 | 9.10 | 0 | 7 | S | 29.00 | — | — | — | — | — | — | — | — |
| TEMT 261218C00030000 | 7.30 | 9.20 | 8.78 | 8.63 | 0 | 5 | S | 30.00 | TEMT 261218P00030000 | 5.90 | 7.10 | 8.55 | 4.63 | 0 | 68 | S |
| TEMT 261218C00031000 | 7.00 | 8.80 | 14.30 | 8.19 | 0 | 4 | S | 31.00 | — | — | — | — | — | — | — | — |
| TEMT 261218C00033000 | 6.40 | 7.80 | 11.70 | 7.37 | 0 | 1 | S | 33.00 | TEMT 261218P00033000 | 7.70 | 9.00 | 7.50 | 6.15 | 0 | 2 | S |
| TEMT 261218C00034000 | 6.00 | 7.40 | 3.50 | 6.99 | 0 | 1 | S | 34.00 | — | — | — | — | — | — | — | — |
| TEMT 261218C00035000 | 5.70 | 7.10 | 5.56 | 6.63 | 1 | 18 | S | 35.00 | TEMT 261218P00035000 | 9.00 | 10.40 | 14.29 | 7.27 | 0 | 1 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.