Tempus AI
TEM
70.35
-1.63
-2.26%
Tempus AI
US · TEM
#1138 by market cap
Listed 2024
70.35
-1.63
-2.26%
Live - 5344 symbols - heartbeat 570s ago
· 2026-10-08 06:39
Pre-market
68.82
-2.17%
After-hours
70.25
-0.14%
Overnight
69.29
-1.51%
- Market cap
- 12.69B
- P/E (TTM)i
- -48.85
- P/Bi
- 28.53
- EPSi
- -1.41
- Div yieldi
- 0.00%
- 52W posi
- 52%
Reader sentiment
Are you bullish or bearish on TEM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
28170 10070
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.8 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 82.09% annualized vol near the money — a one-standard-deviation move to roughly $54.07–$86.63 by then.
Options-implied (~68% band), 29d
$54.07now $70.35$86.63
Analyst target range, ~12mo
$50.00avg $68.86$80.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $80.00 | Call | $0.09 | 2,521 | 1,646 | 116.82% |
| Oct 9 $75.00 | Call | $0.47 | 2,132 | 782 | 105.60% |
| Oct 9 $79.00 | Call | $0.11 | 1,944 | 227 | 115.18% |
| Oct 9 $72.00 | Call | $1.08 | 1,563 | 183 | 102.56% |
| Oct 16 $75.00 | Call | $1.69 | 1,153 | 3,249 | 80.85% |
| Oct 2 $89.00 | Call | $0.02 | 1,023 | 1,227 | 249.55% |
| Oct 2 $84.00 | Call | $0.09 | 997 | 752 | 201.71% |
| Oct 2 $86.00 | Call | $0.05 | 964 | 946 | 246.06% |
| Oct 16 $80.00 | Call | $0.85 | 915 | 4,012 | 83.42% |
| Oct 2 $80.00 | Call | $0.42 | 874 | 2,721 | 176.50% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.91 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $46.91 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $41.91 | 0 | 0 | $40.00 | $0.00 | 0 | 36 |
| $39.92 | 0 | 2 | $42.00 | $0.00 | 0 | 3 |
| $38.92 | 0 | 2 | $43.00 | $0.42 | 5 | 22 |
| $37.92 | 0 | 4 | $44.00 | $0.44 | 5 | 24 |
| $36.92 | 0 | 4 | $45.00 | $0.03 | 3 | 106 |
| $35.92 | 0 | 0 | $46.00 | $0.07 | 3 | 8 |
| $31.10 | 2 | 2 | $47.00 | $0.36 | 1 | 19 |
| $30.10 | 2 | 3 | $48.00 | $0.00 | 0 | 2 |
| $29.30 | 2 | 1 | $49.00 | $0.00 | 0 | 9 |
| $28.30 | 2 | 3 | $50.00 | $0.00 | 0 | 83 |
| $30.92 | 0 | 8 | $51.00 | $0.01 | 0 | 16 |
| $29.93 | 0 | 86 | $52.00 | $0.01 | 0 | 21 |
| $24.45 | 12 | 33 | $53.00 | $0.01 | 0 | 1,527 |
| $23.45 | 2 | 86 | $54.00 | $0.02 | 0 | 53 |
| $26.95 | 0 | 51 | $55.00 | $0.03 | 0 | 168 |
| $22.30 | 1 | 10 | $56.00 | $0.04 | 0 | 21 |
| $24.96 | 0 | 8 | $57.00 | $0.04 | 0 | 60 |
| $24.40 | 1 | 96 | $58.00 | $0.04 | 1 | 302 |
| $22.98 | 0 | 11 | $59.00 | $0.06 | 0 | 27 |
| $17.25 | 7 | 27 | $60.00 | $0.06 | 0 | 189 |
| $16.00 | 2 | 103 | $61.00 | $0.07 | 0 | 44 |
| $19.78 | 1 | 53 | $62.00 | $0.08 | 0 | 21 |
| $19.01 | 0 | 56 | $63.00 | $0.09 | 0 | 33 |
| $18.01 | 0 | 70 | $64.00 | $0.09 | 0 | 62 |
| $17.02 | 0 | 79 | $65.00 | $0.01 | 1 | 125 |
| $10.49 | 4 | 303 | $66.00 | $0.11 | 0 | 30 |
| $13.40 | 31 | 37 | $67.00 | $0.11 | 0 | 71 |
| $14.04 | 0 | 43 | $68.00 | $0.09 | 1 | 123 |
| $13.05 | 0 | 18 | $69.00 | $0.01 | 1 | 162 |
| $8.20 | 30 | 166 | $70.00 | $0.01 | 36 | 291 |
| $7.80 | 2 | 171 | $71.00 | $0.05 | 57 | 103 |
| $7.20 | 18 | 45 | $72.00 | $0.10 | 156 | 426 |
| $7.40 | 4 | 26 | $73.00 | $0.16 | 210 | 102 |
| $2.90 | 25 | 108 | $74.00 | $0.32 | 203 | 251 |
| $2.25 | 174 | 549 | $75.00 | $0.67 | 458 | 815 |
| $1.64 | 35 | 81 | $76.00 | $0.75 | 201 | 667 |
| $1.17 | 403 | 1,117 | $77.00 | $1.60 | 311 | 771 |
| $0.80 | 238 | 337 | $78.00 | $1.60 | 65 | 328 |
| $0.52 | 70 | 124 | $79.00 | $2.50 | 137 | 174 |
| $0.42 | 874 | 2,721 | $80.00 | $3.50 | 438 | 421 |
| $0.29 | 308 | 331 | $81.00 | $3.80 | 402 | 361 |
| $0.15 | 317 | 516 | $82.00 | $5.21 | 33 | 182 |
| $0.15 | 108 | 609 | $83.00 | $6.13 | 25 | 127 |
| $0.09 | 997 | 752 | $84.00 | $6.31 | 41 | 354 |
| $0.08 | 226 | 1,553 | $85.00 | $7.92 | 101 | 121 |
| $0.05 | 964 | 946 | $86.00 | $8.10 | 25 | 45 |
| $0.06 | 95 | 203 | $87.00 | $9.42 | 25 | 29 |
| $0.03 | 551 | 892 | $88.00 | $6.57 | 0 | 0 |
| $0.02 | 1,023 | 1,227 | $89.00 | $7.46 | 0 | 0 |
| $0.04 | 260 | 1,153 | $90.00 | $12.25 | 1 | 3 |
| $0.02 | 18 | 193 | $91.00 | $9.87 | 1 | 0 |
| $0.03 | 17 | 169 | $92.00 | $10.79 | 1 | 2 |
| $0.11 | 3 | 205 | $93.00 | $15.71 | 2 | 0 |
| $0.06 | 33 | 50 | $94.00 | $12.21 | 0 | 0 |
| $0.05 | 65 | 257 | $95.00 | $17.82 | 10 | 1 |
| $0.02 | 24 | 80 | $96.00 | $15.10 | 1 | 1 |
| $0.08 | 19 | 21 | $97.00 | $15.18 | 0 | 0 |
| $0.03 | 12 | 55 | $98.00 | $16.18 | 0 | 0 |
| $0.09 | 0 | 78 | $99.00 | $17.17 | 0 | 1 |
| $0.01 | 18 | 1,036 | $100.00 | $18.16 | 0 | 0 |
| $0.07 | 0 | 43 | $105.00 | $23.15 | 0 | 0 |
| $0.33 | 1 | 9 | $110.00 | $28.14 | 0 | 0 |
| $0.28 | 2 | 173 | $115.00 | $33.12 | 0 | 0 |
| $0.02 | 1 | 613 | $120.00 | $38.11 | 0 | 0 |
Oct 9, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.98 | 0 | 1 | $35.00 | $0.00 | 0 | 0 |
| $31.98 | 0 | 0 | $40.00 | $0.00 | 0 | 5 |
| $26.98 | 0 | 0 | $45.00 | $0.00 | 0 | 15 |
| $22.98 | 0 | 1 | $49.00 | $0.00 | 0 | 9 |
| $21.98 | 0 | 4 | $50.00 | $0.27 | 2 | 55 |
| $20.77 | 4 | 5 | $51.00 | $0.30 | 3 | 12 |
| $19.82 | 4 | 10 | $52.00 | $0.00 | 0 | 1,819 |
| $17.81 | 2 | 12 | $53.00 | $0.00 | 0 | 4 |
| $16.81 | 2 | 24 | $54.00 | $0.00 | 0 | 59 |
| $15.45 | 1 | 12 | $55.00 | $0.00 | 0 | 172 |
| $15.98 | 0 | 34 | $56.00 | $0.00 | 0 | 34 |
| $14.86 | 1 | 18 | $57.00 | $0.19 | 1 | 20 |
| $13.10 | 3 | 21 | $58.00 | $0.01 | 1 | 4 |
| $13.00 | 0 | 21 | $59.00 | $0.02 | 3 | 83 |
| $10.63 | 4 | 139 | $60.00 | $0.02 | 26 | 39 |
| $11.03 | 0 | 13 | $61.00 | $0.06 | 16 | 7 |
| $8.49 | 1 | 12 | $62.00 | $0.05 | 7 | 53 |
| $7.60 | 21 | 35 | $63.00 | $0.08 | 39 | 16 |
| $6.80 | 21 | 17 | $64.00 | $0.11 | 151 | 28 |
| $5.90 | 33 | 22 | $65.00 | $0.16 | 396 | 415 |
| $5.80 | 5 | 46 | $66.00 | $0.29 | 158 | 124 |
| $4.30 | 2 | 48 | $67.00 | $0.55 | 70 | 137 |
| $4.00 | 95 | 36 | $68.00 | $0.73 | 400 | 352 |
| $2.65 | 517 | 210 | $69.00 | $1.10 | 411 | 255 |
| $2.05 | 351 | 137 | $70.00 | $1.66 | 602 | 980 |
| $1.50 | 184 | 53 | $71.00 | $2.07 | 136 | 341 |
| $1.08 | 1,563 | 183 | $72.00 | $2.73 | 104 | 400 |
| $0.83 | 709 | 184 | $73.00 | $3.40 | 835 | 1,394 |
| $0.66 | 259 | 303 | $74.00 | $4.55 | 36 | 283 |
| $0.47 | 2,132 | 782 | $75.00 | $4.00 | 28 | 420 |
| $0.28 | 173 | 472 | $76.00 | $5.65 | 37 | 203 |
| $0.20 | 757 | 843 | $77.00 | $4.86 | 31 | 265 |
| $0.16 | 828 | 359 | $78.00 | $6.65 | 29 | 323 |
| $0.11 | 1,944 | 227 | $79.00 | $7.42 | 8 | 117 |
| $0.09 | 2,521 | 1,646 | $80.00 | $9.80 | 81 | 166 |
| $0.07 | 99 | 136 | $81.00 | $10.20 | 26 | 600 |
| $0.06 | 75 | 800 | $82.00 | $10.26 | 0 | 121 |
| $0.03 | 65 | 829 | $83.00 | $11.20 | 0 | 49 |
| $0.03 | 469 | 503 | $84.00 | $12.13 | 0 | 158 |
| $0.03 | 68 | 1,277 | $85.00 | $13.13 | 0 | 72 |
| $0.03 | 70 | 353 | $86.00 | $14.58 | 2 | 55 |
| $0.05 | 6 | 593 | $87.00 | $15.51 | 1 | 26 |
| $0.01 | 41 | 310 | $88.00 | $16.12 | 0 | 19 |
| $0.02 | 5 | 1,263 | $89.00 | $17.11 | 0 | 40 |
| $0.02 | 822 | 1,080 | $90.00 | $18.11 | 0 | 10 |
| $0.10 | 0 | 106 | $91.00 | $19.11 | 0 | 19 |
| $0.09 | 0 | 193 | $92.00 | $20.11 | 0 | 0 |
| $0.09 | 1 | 55 | $93.00 | $21.10 | 0 | 10 |
| $0.09 | 0 | 117 | $94.00 | $22.10 | 0 | 0 |
| $0.01 | 7 | 267 | $95.00 | $23.10 | 0 | 0 |
| $0.08 | 0 | 38 | $96.00 | $24.10 | 0 | 0 |
| $0.08 | 0 | 34 | $97.00 | $25.09 | 0 | 0 |
| $0.01 | 1 | 39 | $98.00 | $26.09 | 0 | 0 |
| $0.08 | 0 | 4 | $99.00 | $27.09 | 0 | 0 |
| $0.01 | 15 | 426 | $100.00 | $28.09 | 0 | 0 |
| $0.07 | 0 | 16 | $101.00 | $29.08 | 0 | 0 |
| $0.07 | 0 | 2 | $102.00 | $30.08 | 0 | 2 |
| $0.07 | 0 | 29 | $103.00 | $31.08 | 0 | 0 |
| $0.06 | 0 | 1 | $104.00 | $32.08 | 0 | 0 |
| $0.02 | 1 | 110 | $105.00 | $33.07 | 0 | 0 |
| $0.30 | 2 | 2 | $106.00 | $34.07 | 0 | 0 |
| $0.23 | 2 | 1 | $107.00 | $35.07 | 0 | 0 |
| $0.27 | 2 | 0 | $108.00 | $36.07 | 0 | 0 |
| $0.28 | 2 | 0 | $109.00 | $37.06 | 0 | 0 |
| $0.05 | 3 | 29 | $110.00 | $38.06 | 0 | 0 |
| $0.02 | 2 | 0 | $111.00 | $41.01 | 1 | 1 |
| $0.09 | 2 | 10 | $112.00 | $41.94 | 1 | 0 |
| $0.06 | 2 | 1 | $113.00 | $41.05 | 0 | 0 |
| $0.03 | 2 | 25 | $115.00 | $43.05 | 0 | 0 |
| $0.28 | 2 | 10 | $120.00 | $48.04 | 0 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.48 | 0 | 1 | $22.50 | $0.00 | 0 | 299 |
| $46.98 | 0 | 34 | $25.00 | $0.00 | 0 | 245 |
| $41.98 | 0 | 33 | $30.00 | $0.00 | 0 | 1,743 |
| $36.99 | 0 | 22 | $35.00 | $0.01 | 1 | 2,464 |
| $32.00 | 0 | 129 | $40.00 | $0.03 | 0 | 3,815 |
| $27.02 | 0 | 667 | $45.00 | $0.42 | 1 | 3,525 |
| $21.20 | 2 | 2,346 | $50.00 | $0.02 | 2 | 8,289 |
| $17.13 | 0 | 612 | $55.00 | $0.04 | 9 | 2,574 |
| $10.90 | 21 | 1,432 | $60.00 | $0.26 | 543 | 903 |
| $9.17 | 1 | 0 | $63.00 | $0.66 | 60 | 0 |
| $8.27 | 1 | 0 | $64.00 | $0.90 | 55 | 0 |
| $7.01 | 42 | 1,303 | $65.00 | $1.13 | 242 | 2,151 |
| $7.31 | 0 | 41 | $66.00 | $1.40 | 31 | 162 |
| $6.61 | 0 | 2 | $67.00 | $1.72 | 42 | 479 |
| $5.15 | 15 | 7 | $68.00 | $2.10 | 29 | 238 |
| $5.21 | 1 | 18 | $69.00 | $2.67 | 22 | 191 |
| $3.51 | 332 | 5,711 | $70.00 | $3.15 | 377 | 5,228 |
| $3.05 | 152 | 8 | $71.00 | $3.35 | 54 | 498 |
| $2.66 | 323 | 44 | $72.00 | $4.20 | 37 | 253 |
| $2.38 | 79 | 92 | $73.00 | $4.42 | 5 | 193 |
| $2.30 | 288 | 53 | $74.00 | $5.41 | 15 | 135 |
| $1.69 | 1,153 | 3,249 | $75.00 | $5.50 | 43 | 691 |
| $1.57 | 32 | 118 | $76.00 | $6.20 | 1 | 105 |
| $1.13 | 93 | 277 | $77.00 | $7.52 | 8 | 95 |
| $1.05 | 386 | 148 | $78.00 | $8.25 | 6 | 117 |
| $1.05 | 46 | 89 | $79.00 | $8.90 | 3 | 59 |
| $0.85 | 915 | 4,012 | $80.00 | $10.12 | 9 | 422 |
| $0.69 | 122 | 2,427 | $81.00 | $10.07 | 0 | 41 |
| $0.65 | 6 | 105 | $82.00 | $11.95 | 3 | 239 |
| $0.57 | 10 | 107 | $83.00 | $11.80 | 0 | 87 |
| $0.52 | 52 | 150 | $84.00 | $12.70 | 0 | 97 |
| $0.36 | 443 | 3,661 | $85.00 | $13.61 | 0 | 1,081 |
| $0.51 | 10 | 231 | $86.00 | $14.54 | 0 | 85 |
| $0.42 | 33 | 102 | $87.00 | $15.46 | 0 | 80 |
| $0.33 | 6 | 187 | $88.00 | $17.73 | 6 | 2 |
| $0.39 | 4 | 62 | $89.00 | $17.36 | 0 | 77 |
| $0.18 | 100 | 3,916 | $90.00 | $18.31 | 0 | 89 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $0.04 | 118 | 3,012 | $95.00 | $23.19 | 0 | 64 |
| $0.00 | 0 | 0 | $96.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $0.05 | 225 | 1,531 | $100.00 | $28.08 | 0 | 1 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $0.00 | 0 | 0 |
| $0.04 | 12 | 69 | $105.00 | $34.09 | 100 | 100 |
| $0.07 | 1 | 57 | $110.00 | $38.02 | 0 | 0 |
| $0.21 | 2 | 50 | $115.00 | $43.02 | 0 | 0 |
| $0.00 | 0 | 123 | $120.00 | $48.02 | 0 | 0 |
Oct 23, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.07 | 0 | 0 | $35.00 | $0.06 | 0 | 0 |
| $32.13 | 0 | 3 | $40.00 | $0.11 | 0 | 160 |
| $27.19 | 0 | 0 | $45.00 | $0.75 | 2 | 9 |
| $23.23 | 0 | 0 | $49.00 | $0.19 | 0 | 9 |
| $22.24 | 0 | 1 | $50.00 | $0.83 | 2 | 25 |
| $21.25 | 0 | 2 | $51.00 | $0.21 | 0 | 5 |
| $20.26 | 0 | 0 | $52.00 | $0.22 | 0 | 16 |
| $19.28 | 0 | 10 | $53.00 | $0.23 | 0 | 15 |
| $18.29 | 0 | 4 | $54.00 | $0.24 | 0 | 3 |
| $16.30 | 3 | 21 | $55.00 | $0.25 | 4 | 27 |
| $16.38 | 0 | 4 | $56.00 | $0.33 | 0 | 4 |
| $15.43 | 0 | 3 | $57.00 | $0.36 | 6 | 11 |
| $14.56 | 0 | 14 | $58.00 | $0.44 | 4 | 23 |
| $13.27 | 1 | 20 | $59.00 | $0.62 | 9 | 17 |
| $12.50 | 1 | 18 | $60.00 | $0.78 | 20 | 131 |
| $11.99 | 0 | 1 | $61.00 | $0.88 | 3 | 21 |
| $11.16 | 0 | 15 | $62.00 | $1.20 | 12 | 19 |
| $10.33 | 0 | 12 | $63.00 | $1.26 | 15 | 64 |
| $9.56 | 0 | 34 | $64.00 | $1.69 | 34 | 38 |
| $7.50 | 1 | 19 | $65.00 | $1.79 | 77 | 1,471 |
| $7.35 | 1 | 16 | $66.00 | $2.08 | 7 | 34 |
| $7.54 | 0 | 6 | $67.00 | $2.73 | 2 | 102 |
| $6.15 | 4 | 15 | $68.00 | $3.15 | 15 | 71 |
| $6.34 | 0 | 2 | $69.00 | $3.60 | 19 | 58 |
| $4.65 | 77 | 32 | $70.00 | $4.19 | 67 | 175 |
| $4.34 | 31 | 41 | $71.00 | $4.40 | 35 | 72 |
| $3.80 | 186 | 83 | $72.00 | $4.85 | 25 | 127 |
| $3.60 | 23 | 12 | $73.00 | $5.50 | 40 | 64 |
| $3.10 | 29 | 34 | $74.00 | $6.28 | 6 | 31 |
| $2.82 | 204 | 98 | $75.00 | $6.30 | 6 | 231 |
| $2.63 | 39 | 119 | $76.00 | $7.65 | 2 | 116 |
| $2.49 | 61 | 20 | $77.00 | $7.82 | 4 | 42 |
| $2.33 | 11 | 30 | $78.00 | $9.55 | 10 | 43 |
| $1.86 | 5 | 105 | $79.00 | $9.32 | 0 | 35 |
| $1.65 | 78 | 1,014 | $80.00 | $10.75 | 5 | 25 |
| $1.65 | 1 | 17 | $81.00 | $10.88 | 2 | 44 |
| $1.36 | 4 | 66 | $82.00 | $11.71 | 0 | 7 |
| $1.25 | 19 | 49 | $83.00 | $13.65 | 10 | 93 |
| $1.22 | 8 | 73 | $84.00 | $13.36 | 0 | 22 |
| $1.04 | 45 | 144 | $85.00 | $14.82 | 1 | 18 |
| $0.99 | 34 | 28 | $86.00 | $15.07 | 0 | 7 |
| $0.76 | 11 | 749 | $87.00 | $15.92 | 0 | 0 |
| $0.80 | 1 | 22 | $88.00 | $16.80 | 0 | 0 |
| $0.80 | 0 | 19 | $89.00 | $17.72 | 0 | 0 |
| $0.55 | 123 | 365 | $90.00 | $18.63 | 0 | 8 |
| $0.62 | 0 | 10 | $91.00 | $19.55 | 0 | 1 |
| $0.57 | 0 | 29 | $92.00 | $20.50 | 0 | 40 |
| $0.63 | 6 | 13 | $93.00 | $21.47 | 0 | 0 |
| $0.42 | 4 | 7 | $94.00 | $22.44 | 0 | 0 |
| $0.46 | 6 | 86 | $95.00 | $23.41 | 0 | 0 |
| $0.48 | 0 | 9 | $96.00 | $24.40 | 0 | 0 |
| $0.40 | 8 | 365 | $100.00 | $28.36 | 0 | 1 |
| $0.05 | 1 | 54 | $105.00 | $33.31 | 0 | 0 |
| $0.10 | 13 | 20 | $110.00 | $38.26 | 0 | 1 |
| $0.41 | 8 | 0 | $115.00 | $43.21 | 0 | 0 |
| $0.36 | 1 | 21 | $120.00 | $48.16 | 0 | 0 |
Oct 30, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.25 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $32.27 | 0 | 0 | $40.00 | $0.01 | 0 | 0 |
| $27.31 | 0 | 0 | $45.00 | $0.04 | 0 | 1 |
| $23.41 | 0 | 0 | $49.00 | $0.12 | 0 | 0 |
| $22.45 | 0 | 1 | $50.00 | $0.16 | 0 | 15 |
| $21.50 | 0 | 1 | $51.00 | $0.16 | 5 | 5 |
| $20.56 | 0 | 1 | $52.00 | $0.26 | 4 | 5 |
| $19.63 | 0 | 0 | $53.00 | $0.34 | 2 | 16 |
| $18.71 | 0 | 5 | $54.00 | $0.41 | 0 | 6 |
| $16.10 | 2 | 10 | $55.00 | $0.52 | 14 | 81 |
| $16.86 | 0 | 5 | $56.00 | $0.63 | 11 | 3 |
| $16.02 | 0 | 1 | $57.00 | $0.71 | 0 | 33 |
| $15.18 | 0 | 10 | $58.00 | $1.02 | 6 | 33 |
| $13.90 | 1 | 6 | $59.00 | $1.16 | 3 | 9 |
| $13.50 | 10 | 55 | $60.00 | $1.38 | 146 | 321 |
| $12.75 | 0 | 3 | $61.00 | $1.65 | 8 | 2,131 |
| $12.01 | 0 | 8 | $62.00 | $1.85 | 33 | 128 |
| $11.27 | 0 | 8 | $63.00 | $2.15 | 42 | 52 |
| $10.54 | 0 | 6 | $64.00 | $2.38 | 9 | 194 |
| $9.73 | 8 | 22 | $65.00 | $2.89 | 39 | 435 |
| $9.22 | 0 | 20 | $66.00 | $2.80 | 6 | 66 |
| $8.01 | 2 | 2 | $67.00 | $3.75 | 5 | 42 |
| $8.09 | 0 | 1 | $68.00 | $3.98 | 55 | 57 |
| $6.30 | 5 | 38 | $69.00 | $4.75 | 159 | 59 |
| $5.73 | 36 | 82 | $70.00 | $4.95 | 88 | 668 |
| $5.85 | 6 | 37 | $71.00 | $5.65 | 50 | 63 |
| $5.04 | 62 | 33 | $72.00 | $6.20 | 44 | 812 |
| $4.95 | 62 | 38 | $73.00 | $6.75 | 45 | 17 |
| $4.10 | 62 | 36 | $74.00 | $7.20 | 63 | 5 |
| $4.20 | 125 | 94 | $75.00 | $8.13 | 9 | 189 |
| $3.50 | 68 | 20 | $76.00 | $8.65 | 1 | 21 |
| $3.90 | 41 | 30 | $77.00 | $8.86 | 0 | 27 |
| $3.04 | 47 | 32 | $78.00 | $9.50 | 0 | 42 |
| $3.30 | 39 | 21 | $79.00 | $10.13 | 0 | 28 |
| $2.40 | 126 | 1,305 | $80.00 | $11.51 | 1 | 34 |
| $2.48 | 4 | 16 | $81.00 | $11.45 | 0 | 10 |
| $2.01 | 5 | 22 | $82.00 | $12.27 | 0 | 3 |
| $1.90 | 2 | 15 | $83.00 | $13.09 | 0 | 1 |
| $1.97 | 2 | 18 | $84.00 | $13.94 | 0 | 8 |
| $1.73 | 37 | 198 | $85.00 | $14.79 | 0 | 12 |
| $1.95 | 0 | 34 | $86.00 | $15.64 | 0 | 6 |
| $1.80 | 0 | 17 | $87.00 | $16.49 | 0 | 0 |
| $1.35 | 2 | 71 | $88.00 | $17.34 | 0 | 1 |
| $1.49 | 0 | 23 | $89.00 | $18.20 | 0 | 0 |
| $1.21 | 114 | 183 | $90.00 | $19.05 | 0 | 31 |
| $1.28 | 0 | 22 | $91.00 | $19.99 | 0 | 4 |
| $1.22 | 0 | 27 | $92.00 | $20.93 | 0 | 0 |
| $1.15 | 0 | 24 | $93.00 | $21.87 | 0 | 0 |
| $1.09 | 0 | 3 | $94.00 | $22.81 | 0 | 0 |
| $1.03 | 0 | 87 | $95.00 | $23.75 | 0 | 0 |
| $0.96 | 0 | 9 | $96.00 | $24.69 | 0 | 0 |
| $0.80 | 17 | 136 | $100.00 | $28.45 | 0 | 9 |
| $0.83 | 8 | 29 | $105.00 | $33.28 | 0 | 1 |
| $0.77 | 5 | 142 | $110.00 | $38.13 | 0 | 0 |
| $0.43 | 2 | 35 | $115.00 | $43.05 | 0 | 0 |
| $0.32 | 6 | 69 | $120.00 | $48.02 | 0 | 0 |
Nov 6, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.39 | 0 | 0 | $40.00 | $0.08 | 1 | 0 |
| $27.49 | 0 | 0 | $45.00 | $0.12 | 0 | 0 |
| $22.70 | 0 | 0 | $50.00 | $0.48 | 9 | 22 |
| $18.13 | 0 | 0 | $55.00 | $0.97 | 13 | 34 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $13.40 | 3 | 14 | $60.00 | $2.14 | 90 | 161 |
| $0.00 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $0.00 | 0 | 0 |
| $11.96 | 0 | 0 | $63.00 | $3.05 | 4 | 236 |
| $11.34 | 0 | 1 | $64.00 | $3.25 | 14 | 86 |
| $7.60 | 2 | 14 | $65.00 | $3.90 | 19 | 292 |
| $10.14 | 0 | 1 | $66.00 | $4.26 | 29 | 55 |
| $9.55 | 0 | 2 | $67.00 | $4.72 | 29 | 16 |
| $8.97 | 0 | 3 | $68.00 | $5.13 | 12 | 13 |
| $6.30 | 2 | 4 | $69.00 | $5.35 | 18 | 28 |
| $6.90 | 15 | 35 | $70.00 | $6.00 | 93 | 125 |
| $6.59 | 15 | 2 | $71.00 | $6.45 | 19 | 17 |
| $6.22 | 40 | 39 | $72.00 | $6.61 | 0 | 12 |
| $6.00 | 9 | 8 | $73.00 | $7.24 | 0 | 14 |
| $5.20 | 2 | 44 | $74.00 | $7.95 | 3 | 7 |
| $4.95 | 39 | 31 | $75.00 | $8.70 | 115 | 39 |
| $4.03 | 1 | 74 | $76.00 | $9.12 | 0 | 15 |
| $4.20 | 2 | 114 | $77.00 | $9.75 | 0 | 3 |
| $4.30 | 4 | 21 | $78.00 | $10.30 | 3 | 15 |
| $4.45 | 0 | 60 | $79.00 | $11.02 | 0 | 6 |
| $3.40 | 65 | 45 | $80.00 | $11.66 | 0 | 23 |
| $3.53 | 32 | 9 | $81.00 | $12.40 | 0 | 1 |
| $3.19 | 6 | 10 | $82.00 | $13.14 | 0 | 0 |
| $3.32 | 0 | 11 | $83.00 | $13.90 | 0 | 0 |
| $2.64 | 2 | 5 | $84.00 | $14.67 | 0 | 7 |
| $2.50 | 1 | 9 | $85.00 | $15.43 | 0 | 1 |
| $2.62 | 0 | 14 | $86.00 | $16.21 | 0 | 0 |
| $2.40 | 0 | 4 | $87.00 | $16.99 | 0 | 0 |
| $2.30 | 0 | 9 | $88.00 | $17.90 | 0 | 0 |
| $2.21 | 0 | 1 | $89.00 | $18.80 | 0 | 0 |
| $1.64 | 16 | 58 | $90.00 | $19.71 | 0 | 6 |
| $2.02 | 0 | 2 | $91.00 | $20.62 | 0 | 0 |
| $1.92 | 0 | 2 | $92.00 | $21.52 | 0 | 0 |
| $1.82 | 0 | 1 | $93.00 | $22.43 | 0 | 0 |
| $1.55 | 2 | 9 | $94.00 | $23.34 | 0 | 0 |
| $1.63 | 0 | 14 | $95.00 | $24.24 | 0 | 1 |
| $1.28 | 1 | 57 | $96.00 | $25.15 | 0 | 0 |
| $0.87 | 4 | 46 | $100.00 | $28.79 | 0 | 0 |
| $0.70 | 8 | 23 | $105.00 | $33.70 | 0 | 0 |
| $0.97 | 0 | 6 | $110.00 | $38.61 | 0 | 0 |
| $0.43 | 8 | 21 | $115.00 | $43.52 | 0 | 0 |
| $0.47 | 4 | 54 | $120.00 | $48.44 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:54, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:39:43 · For reference only, not investment advice and not tailored to your situation.