Detailed TEM options chain for 2026-08-14 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TEM.
This page focuses on a single options expiration date for TEM – 2026-08-14 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TEM into 2026-08-14.
This TEM 2026-08-14 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TEM expiring on 2026-08-14. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TEM 260814C00054000 | 54.00 | 2.57 | 2.32 | 2.71 | 310 | 793 | 71.19% | YES |
| TEM 260814C00050000 | 50.00 | 5.5 | 5.05 | 5.75 | 114 | 579 | 61.33% | YES |
| TEM 260814C00049000 | 49.00 | 6.63 | 6 | 7.2 | 17 | 461 | 89.45% | YES |
| TEM 260814C00052000 | 52.00 | 4.03 | 3.65 | 4.35 | 406 | 438 | 78.03% | YES |
| TEM 260814C00055000 | 55.00 | 1.85 | 1.65 | 1.94 | 1190 | 435 | 64.55% | YES |
| TEM 260814C00044000 | 44.00 | 10.95 | 10.8 | 12.85 | 1 | 368 | 165.82% | YES |
| TEM 260814C00053000 | 53.00 | 3.17 | 2.85 | 3.45 | 136 | 337 | 71.19% | YES |
| TEM 260814C00051000 | 51.00 | 4.92 | 4.2 | 5 | 35 | 196 | 67.58% | YES |
| TEM 260814C00047500 | 47.50 | 8.2 | 7.1 | 8.7 | 10 | 178 | 84.77% | YES |
| TEM 260814C00056000 | 56.00 | 1.44 | 1.18 | 1.58 | 630 | 147 | 66.41% | |
| TEM 260814C00060000 | 60.00 | 0.38 | 0.33 | 0.44 | 3501 | 124 | 69.73% | |
| TEM 260814C00058000 | 58.00 | 0.81 | 0.7 | 0.85 | 780 | 122 | 69.14% | |
| TEM 260814C00059000 | 59.00 | 0.52 | 0.48 | 0.61 | 557 | 114 | 69.04% | |
| TEM 260814C00048000 | 48.00 | 7.59 | 6.95 | 8.15 | 6 | 104 | 95.90% | YES |
| TEM 260814C00047000 | 47.00 | 8.45 | 8.1 | 8.85 | 12 | 104 | 98.63% | YES |
| TEM 260814C00048500 | 48.50 | 7.13 | 6.6 | 7.55 | 10 | 102 | 92.77% | YES |
| TEM 260814C00046000 | 46.00 | 10.26 | 8.9 | 10.75 | 11 | 100 | 141.60% | YES |
| TEM 260814C00045000 | 45.00 | 11.17 | 9.85 | 11.8 | 4 | 97 | 153.71% | YES |
| TEM 260814C00042000 | 42.00 | 9.2 | 12.9 | 14.8 | 3 | 71 | 192.97% | YES |
| TEM 260814C00066000 | 66.00 | 0.04 | 0 | 0.07 | 12 | 70 | 72.66% | |
| TEM 260814C00062000 | 62.00 | 0.18 | 0.16 | 0.25 | 261 | 63 | 72.85% | |
| TEM 260814C00065000 | 65.00 | 0.06 | 0.03 | 0.09 | 87 | 62 | 73.83% | |
| TEM 260814C00063000 | 63.00 | 0.15 | 0.09 | 0.22 | 34 | 58 | 75.00% | |
| TEM 260814C00049500 | 49.50 | 5.99 | 5.65 | 6.6 | 13 | 49 | 85.94% | YES |
| TEM 260814C00064000 | 64.00 | 0.11 | 0.05 | 0.16 | 18 | 45 | 75.39% | |
| TEM 260814C00043500 | 43.50 | 4.2 | 11.35 | 13.15 | 5 | 43 | 165.23% | YES |
| TEM 260814C00061000 | 61.00 | 0.3 | 0.22 | 0.35 | 90 | 43 | 71.68% | |
| TEM 260814C00043000 | 43.00 | 11.86 | 11.85 | 13.75 | 1 | 42 | 175.98% | YES |
| TEM 260814C00042500 | 42.50 | 5.25 | 12.35 | 14.25 | 4 | 41 | 182.03% | YES |
| TEM 260814C00085000 | 85.00 | 0.07 | 0 | 0.22 | 2 | 36 | 180.47% | |
| TEM 260814C00057000 | 57.00 | 1 | 0.93 | 1.3 | 331 | 36 | 70.90% | |
| TEM 260814C00075000 | 75.00 | 0.32 | 0 | 0.12 | 1 | 34 | 124.22% | |
| TEM 260814C00067000 | 67.00 | 0.07 | 0 | 0.06 | 99 | 33 | 76.56% | |
| TEM 260814C00045500 | 45.50 | 10.27 | 9.2 | 11.35 | 2 | 31 | 143.55% | YES |
| TEM 260814C00030000 | 30.00 | 25.59 | 24.65 | 26.55 | 4 | 29 | 323.05% | YES |
| TEM 260814C00044500 | 44.50 | 10.25 | 10.45 | 12.3 | 1 | 27 | 163.87% | YES |
| TEM 260814C00070000 | 70.00 | 0.01 | 0 | 0.13 | 3 | 20 | 101.56% | |
| TEM 260814C00037000 | 37.00 | 18.22 | 17.5 | 20 | 3 | 20 | 247.07% | YES |
| TEM 260814C00040000 | 40.00 | 15.45 | 14.75 | 16.15 | 7 | 16 | 167.58% | YES |
| TEM 260814C00046500 | 46.50 | 9.29 | 8.25 | 10.4 | 2 | 13 | 135.55% | YES |
| TEM 260814C00068000 | 68.00 | 0.34 | 0 | 0.7 | 1 | 12 | 128.22% | |
| TEM 260814C00074000 | 74.00 | 0.37 | 0 | 0.12 | 1 | 11 | 119.53% | |
| TEM 260814C00072000 | 72.00 | 0.3 | 0 | 2.13 | 2 | 6 | 207.32% | |
| TEM 260814C00080000 | 80.00 | 0.04 | 0 | 0.01 | 8 | 6 | 109.38% | |
| TEM 260814C00031000 | 31.00 | 24.68 | 23.75 | 25.6 | 10 | 3 | 321.48% | YES |
| TEM 260814C00041000 | 41.00 | 10.18 | 13.5 | 15.95 | 2 | 2 | 192.97% | YES |
| TEM 260814C00040500 | 40.50 | 7.55 | 14.1 | 15.75 | 2 | 2 | 157.42% | YES |
| TEM 260814C00035000 | 35.00 | 20.3 | 19.8 | 20.9 | 10 | 2 | 196.88% | YES |
| TEM 260814C00039000 | 39.00 | 10 | 15.8 | 18.15 | 1 | 2 | 244.73% | YES |
| TEM 260814C00069000 | 69.00 | 3.9 | 0 | 0.95 | 1 | 1 | 145.61% | |
| TEM 260814C00073000 | 73.00 | 0.53 | 0 | 0.18 | 1 | 1 | 122.66% | |
| TEM 260814C00032000 | 32.00 | 14.7 | 22.95 | 24.8 | 0 | 1 | 336.33% | YES |
| TEM 260814C00036000 | 36.00 | 19.65 | 18.5 | 20.8 | 3 | 1 | 246.88% | YES |
| TEM 260814C00033000 | 33.00 | 23.04 | 21.8 | 24.1 | 1 | 0 | 330.27% | YES |
| TEM 260814C00034000 | 34.00 | 21.78 | 20.95 | 22.8 | 3 | 0 | 305.47% | YES |
The table below lists all put options on TEM expiring on 2026-08-14. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TEM 260814P00040000 | 40.00 | 0.01 | 0 | 0.01 | 20 | 434 | 100.00% | |
| TEM 260814P00050000 | 50.00 | 0.23 | 0.19 | 0.25 | 208 | 268 | 68.95% | |
| TEM 260814P00045000 | 45.00 | 0.06 | 0.02 | 0.06 | 23 | 249 | 86.72% | |
| TEM 260814P00047000 | 47.00 | 0.09 | 0.04 | 0.13 | 2 | 207 | 80.86% | |
| TEM 260814P00041000 | 41.00 | 0.05 | 0 | 0.75 | 34 | 189 | 182.62% | |
| TEM 260814P00043000 | 43.00 | 0.03 | 0 | 0.19 | 10 | 171 | 118.75% | |
| TEM 260814P00042000 | 42.00 | 0.04 | 0 | 0.14 | 10 | 138 | 121.48% | |
| TEM 260814P00048000 | 48.00 | 0.1 | 0.07 | 0.11 | 16 | 128 | 72.85% | |
| TEM 260814P00051000 | 51.00 | 0.39 | 0.29 | 0.44 | 145 | 117 | 69.24% | |
| TEM 260814P00052000 | 52.00 | 0.53 | 0.44 | 0.6 | 56 | 116 | 66.60% | |
| TEM 260814P00044000 | 44.00 | 0.07 | 0 | 0.08 | 23 | 108 | 94.53% | |
| TEM 260814P00056000 | 56.00 | 2.22 | 1.91 | 2.4 | 63 | 96 | 67.77% | YES |
| TEM 260814P00046000 | 46.00 | 0.05 | 0.02 | 0.1 | 22 | 83 | 83.98% | |
| TEM 260814P00030000 | 30.00 | 0.03 | 0 | 0.02 | 1 | 76 | 193.75% | |
| TEM 260814P00053000 | 53.00 | 0.8 | 0.69 | 0.85 | 134 | 75 | 65.72% | |
| TEM 260814P00038000 | 38.00 | 0.03 | 0 | 0.02 | 1 | 68 | 123.44% | |
| TEM 260814P00042500 | 42.50 | 0.03 | 0 | 0.15 | 5 | 63 | 118.36% | |
| TEM 260814P00046500 | 46.50 | 0.06 | 0.02 | 0.16 | 38 | 61 | 85.94% | |
| TEM 260814P00047500 | 47.50 | 0.1 | 0.05 | 0.12 | 5 | 60 | 76.17% | |
| TEM 260814P00039000 | 39.00 | 0.03 | 0 | 0.13 | 1 | 56 | 147.66% | |
| TEM 260814P00049000 | 49.00 | 0.16 | 0.12 | 0.18 | 26 | 54 | 71.88% | |
| TEM 260814P00037000 | 37.00 | 0.01 | 0 | 0.01 | 4 | 51 | 121.88% | |
| TEM 260814P00043500 | 43.50 | 0.22 | 0 | 0.26 | 1 | 51 | 121.09% | |
| TEM 260814P00035000 | 35.00 | 0.04 | 0 | 0.08 | 15 | 50 | 175.00% | |
| TEM 260814P00049500 | 49.50 | 0.15 | 0.13 | 0.25 | 77 | 50 | 71.29% | |
| TEM 260814P00045500 | 45.50 | 0.08 | 0 | 0.25 | 1 | 39 | 101.17% | |
| TEM 260814P00055000 | 55.00 | 1.62 | 1.47 | 1.65 | 70 | 35 | 65.53% | |
| TEM 260814P00054000 | 54.00 | 1.1 | 0.99 | 1.18 | 81 | 33 | 64.26% | |
| TEM 260814P00044500 | 44.50 | 0.33 | 0 | 0.18 | 2 | 29 | 103.91% | |
| TEM 260814P00041500 | 41.50 | 0.07 | 0 | 0.95 | 12 | 15 | 187.89% | |
| TEM 260814P00039500 | 39.50 | 0.16 | 0 | 0.09 | 1 | 14 | 135.16% | |
| TEM 260814P00063000 | 63.00 | 7.7 | 7.3 | 8.35 | 14 | 11 | 66.21% | YES |
| TEM 260814P00059000 | 59.00 | 5.5 | 3.6 | 4.65 | 10 | 10 | 60.35% | YES |
| TEM 260814P00040500 | 40.50 | 0.09 | 0 | 0.08 | 1 | 8 | 124.22% | |
| TEM 260814P00048500 | 48.50 | 1 | 0.08 | 0.19 | 7 | 7 | 74.61% | |
| TEM 260814P00057000 | 57.00 | 2.7 | 2.45 | 3.15 | 1 | 6 | 68.65% | YES |
| TEM 260814P00038500 | 38.50 | 0.22 | 0 | 2.13 | 0 | 6 | 283.59% | |
| TEM 260814P00061000 | 61.00 | 15.77 | 5.4 | 6.45 | 4 | 4 | 63.57% | YES |
| TEM 260814P00058000 | 58.00 | 4 | 3.1 | 3.9 | 3 | 4 | 68.46% | YES |
| TEM 260814P00062000 | 62.00 | 6.72 | 6.3 | 7.35 | 4 | 3 | 59.77% | YES |
| TEM 260814P00036500 | 36.50 | 0.01 | 0 | 0.1 | 1 | 2 | 165.63% | |
| TEM 260814P00037500 | 37.50 | 0.07 | 0 | 0.1 | 0 | 2 | 156.25% | |
| TEM 260814P00036000 | 36.00 | 0.11 | 0 | 0.1 | 2 | 2 | 170.31% | |
| TEM 260814P00035500 | 35.50 | 0.12 | 0 | 0.1 | 0 | 1 | 175.00% | |
| TEM 260814P00031000 | 31.00 | 0.05 | 0 | 0.09 | 1 | 1 | 220.31% | |
| TEM 260814P00069000 | 69.00 | 11.75 | 12.65 | 14.5 | 0 | 0 | 166.41% | YES |
| TEM 260814P00060000 | 60.00 | 5 | 4.7 | 5.45 | 2 | 0 | 66.60% | YES |
| TEM 260814P00070000 | 70.00 | 14.38 | 13.65 | 15.5 | 0 | 0 | 173.54% | YES |
| TEM 260814P00064000 | 64.00 | 9.19 | 7.7 | 9.45 | 1 | 0 | 124.51% | YES |
| TEM 260814P00075000 | 75.00 | 20.15 | 18.65 | 20.45 | 0 | 0 | 202.64% | YES |
| TEM 260814P00065000 | 65.00 | 10.1 | 8.7 | 10.65 | 1 | 0 | 144.53% | YES |
| TEM 260814P00066000 | 66.00 | 9.75 | 9.65 | 11.25 | 0 | 0 | 127.15% | YES |
| TEM 260814P00067000 | 67.00 | 10.4 | 10.65 | 12.2 | 0 | 0 | 130.66% | YES |
This page displays the full TEM options chain for contracts expiring on 2026-08-14. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-14. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TEM.
The ITM column highlights whether a contract is currently in-the-money for TEM: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TEM between now and 2026-08-14. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-14 options chain gives a granular view for one maturity only. For a complete picture of positioning in TEM, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TEM options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-14 approaches.
