TEMT · Tradr 2X Long TEM Daily ETF ETF

Alerts for TEMT

$25.75 -0.05 (-0.17%) At close · Sep 4

Options Chain

Underlying $25.75 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 114 contracts · mixed daily-bar sessions · Feb 6, 2026–Sep 4, 2026; 43 unknown

Put / call OI

0.64

Call-heavy positioning

Open interest

901

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$20.00

$5.75 below spot

ATM implied vol

146.8%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.90	$8.20	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:02.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.90	$7.20	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:02.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$23.60	—		—	$0.00	$0.35	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.281 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.90	$22.40	—		—	$0.00	$0.35	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$20.20	$21.60	$4.45		$1.06	$0.00	$0.40	—	—	2	2
Call · $5 In the money Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:56:49.267 UTC Last $4.45 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:04.660 UTC Last $1.06 Breakeven $3.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.00	$3.30	—		—	$0.00	$0.40	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$1.20	$2.50	$3.20		$2.40	$0.05	$0.50	—	—	1	6
Call · $7 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:28.494 UTC Last $3.20 Breakeven $10.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:55:03.963 UTC Last $2.40 Breakeven $4.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.55	$1.85	$1.55		$3.20	$0.00	$0.65	—	—	4	—
Call · $8 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:31.903 UTC Last $1.55 Breakeven $9.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:57:01.387 UTC Last $3.20 Breakeven $4.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$15.90	$17.40	$4.20		$4.02	$0.00	$0.65	—	—	1	—
Call · $9 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:55:24.868 UTC Last $4.20 Breakeven $13.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:57:01.464 UTC Last $4.02 Breakeven $4.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	7	—	—	$15.20	$16.60	$2.68		$1.79	$0.00	$0.65	—	—	1	5
Call · $10 In the money Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:56:49.280 UTC Last $2.68 Breakeven $12.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:57:01.386 UTC Last $1.79 Breakeven $8.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.30	$15.60	—		$4.59	$2.05	$3.30	—	—	1	1
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:28.583 UTC Last $4.59 Breakeven $6.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.10	$14.60	—		$5.80	$2.90	$4.20	—	—	1	2
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:15.699 UTC Last $5.80 Breakeven $6.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
46	—	—	—	$0.00	$0.40	—		—	$3.80	$5.20	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.40	$0.57		—	$0.00	$0.70	—	—	—	—
Call · $14 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:05.128 UTC Last $0.57 Breakeven $14.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$10.00	$11.70	$1.70		—	$5.80	$7.10	—	—	—	—
Call · $15 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:23.619 UTC Last $1.70 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.590 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	25	—	—	$9.00	$10.70	$10.00		—	$6.80	$8.10	—	—	—	—
Call · $16 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:55:33.527 UTC Last $10.00 Breakeven $26.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$8.10	$9.80	$2.93		$0.65	$0.05	$0.75	—	—	6	13
Call · $17 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:33.429 UTC Last $2.93 Breakeven $19.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:32.837 UTC Last $0.65 Breakeven $16.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
7	12	—	—	$0.00	$0.40	$0.82		—	$8.80	$10.10	—	—	—	2
Call · $18 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:55:06.899 UTC Last $0.82 Breakeven $18.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
9	3	—	—	$6.40	$8.00	$3.35		$0.50	$0.00	$1.00	—	—	1	26
Call · $19 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:55:20.809 UTC Last $3.35 Breakeven $22.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:32.197 UTC Last $0.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
53	4	139.1%	0.864	$5.50	$7.10	$10.90		$2.04	$0.35	$0.80	-0.142	143.8%	2	2
Call · $20 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:19.602 UTC Last $10.90 Breakeven $30.90 Implied vol 139.1% Delta 0.864 ≈86% ITM Gamma 0.032 Theta -0.058 Vega 0.011 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.788 UTC Last $2.04 Breakeven $17.96 Implied vol 143.8% Delta -0.142 ≈14% ITM Gamma 0.032 Theta -0.06 Vega 0.011 Open interest 2 OI effective date Sep 3, 2026 Model this put
3	3	148.3%	0.809	$5.10	$6.20	$4.96		$1.05	$0.50	$1.30	-0.194	150.3%	1	65
Call · $21 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:27.097 UTC Last $4.96 Breakeven $25.96 Implied vol 148.3% Delta 0.809 ≈81% ITM Gamma 0.038 Theta -0.077 Vega 0.013 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $1.05 Breakeven $19.95 Implied vol 150.3% Delta -0.194 ≈19% ITM Gamma 0.038 Theta -0.077 Vega 0.013 Open interest 65 OI effective date Sep 3, 2026 Model this put
3	1	134.4%	0.774	$4.10	$5.40	$6.55		—	$12.80	$14.10	—	—	—	1
Call · $22 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:36.500 UTC Last $6.55 Breakeven $28.55 Implied vol 134.4% Delta 0.774 ≈77% ITM Gamma 0.046 Theta -0.077 Vega 0.015 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$0.60		$1.15	$1.05	$1.95	-0.29	145.8%	1	3
Call · $23 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:55:08.175 UTC Last $0.60 Breakeven $23.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $1.15 Breakeven $21.85 Implied vol 145.8% Delta -0.29 ≈29% ITM Gamma 0.048 Theta -0.092 Vega 0.017 Open interest 3 OI effective date Sep 3, 2026 Model this put
4	2	148.5%	0.654	$3.10	$4.40	$2.27		—	$14.80	$16.10	-0.162	1004.9%	—	—
Call · $24 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:56:39.402 UTC Last $2.27 Breakeven $26.27 Implied vol 148.5% Delta 0.654 ≈65% ITM Gamma 0.051 Theta -0.104 Vega 0.018 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.444 UTC Last — Breakeven — Implied vol 1004.9% Delta -0.162 ≈16% ITM Gamma 0.005 Theta -0.459 Vega 0.012 Open interest — OI effective date — Model this put
120	2	146.7%	0.599	$2.70	$3.70	$2.00		$3.40	$2.05	$2.90	-0.401	149.7%	2	37
Call · $25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $2.00 Breakeven $27.00 Implied vol 146.7% Delta 0.599 ≈60% ITM Gamma 0.054 Theta -0.107 Vega 0.019 Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $3.40 Breakeven $21.60 Implied vol 149.7% Delta -0.401 ≈40% ITM Gamma 0.053 Theta -0.107 Vega 0.019 Open interest 37 OI effective date Sep 3, 2026 Model this put
Underlying $25.75
3	2	144.6%	0.542	$2.20	$3.20	$2.47		$8.20	$2.60	$3.40	-0.456	149%	3	3
Call · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $2.47 Breakeven $28.47 Implied vol 144.6% Delta 0.542 ≈54% ITM Gamma 0.056 Theta -0.108 Vega 0.019 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $8.20 Breakeven $17.80 Implied vol 149% Delta -0.456 ≈46% ITM Gamma 0.055 Theta -0.109 Vega 0.019 Open interest 3 OI effective date Sep 3, 2026 Model this put
9	1	148.8%	0.491	$1.95	$2.80	$1.79		$4.00	$3.00	$4.00	-0.513	144.2%	1	1
Call · $27 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $1.79 Breakeven $28.79 Implied vol 148.8% Delta 0.491 ≈49% ITM Gamma 0.055 Theta -0.112 Vega 0.019 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $4.00 Breakeven $23.00 Implied vol 144.2% Delta -0.513 ≈51% ITM Gamma 0.057 Theta -0.106 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
29	3	147.8%	0.438	$1.55	$2.45	$2.00		$5.55	$3.70	$4.80	-0.56	149.7%	1	1
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $2.00 Breakeven $30.00 Implied vol 147.8% Delta 0.438 ≈44% ITM Gamma 0.055 Theta -0.11 Vega 0.019 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $5.55 Breakeven $22.45 Implied vol 149.7% Delta -0.56 ≈56% ITM Gamma 0.054 Theta -0.109 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	1	153.6%	0.397	$1.40	$2.20	$1.70		$5.80	$4.40	$5.60	-0.604	152.9%	1	3
Call · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.334 UTC Last $1.70 Breakeven $30.70 Implied vol 153.6% Delta 0.397 ≈40% ITM Gamma 0.052 Theta -0.112 Vega 0.019 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:36.506 UTC Last $5.80 Breakeven $23.20 Implied vol 152.9% Delta -0.604 ≈60% ITM Gamma 0.052 Theta -0.108 Vega 0.019 Open interest 3 OI effective date Sep 3, 2026 Model this put
51	2	142.2%	0.334	$1.15	$1.50	$1.43		$4.40	$5.10	$6.40	-0.646	154.2%	10	11
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:27.392 UTC Last $1.43 Breakeven $31.43 Implied vol 142.2% Delta 0.334 ≈33% ITM Gamma 0.053 Theta -0.097 Vega 0.018 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:16.860 UTC Last $4.40 Breakeven $25.60 Implied vol 154.2% Delta -0.646 ≈65% ITM Gamma 0.05 Theta -0.105 Vega 0.018 Open interest 11 OI effective date Sep 3, 2026 Model this put
90	3	—	—	$0.35	$1.10	$0.70		$11.90	$9.30	$10.30	—	—	1	1
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $0.70 Breakeven $35.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:47.147 UTC Last $11.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$0.05	$0.85	$1.25		$13.00	$13.90	$15.30	—	—	1	4
Call · $40 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:07.774 UTC Last $1.25 Breakeven $41.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:28.741 UTC Last $13.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
10	3	—	—	$0.00	$0.75	$1.45		—	$18.70	$20.10	—	—	—	—
Call · $45 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:22.245 UTC Last $1.45 Breakeven $46.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 6, 2026–Sep 4, 2026; 43 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 20 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.