Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TEM
Tempus AI, Inc. Class A Common Stock
stock NASDAQ

At Close
May 23, 2025 3:59:55 PM EDT
62.54USD+5.553%(+3.29)10,355,039
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:28:30 AM EDT
57.47USD-3.004%(-1.78)501,148
After-hours
May 23, 2025 4:58:30 PM EDT
62.12USD-0.671%(-0.42)33,893
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,31118,7111,95410,552


TEM May 23, 2025 Exp. - Volume by Strike
Puts
Calls

TEM May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM May 23, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


TEM May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.05+400.00%22905-21TEM250523C00105000
100.00 C0.20+300.00%11305-21TEM250523C00100000
99.00 C0.06+50.00%13505-21TEM250523C00099000
95.00 C0.01-75.00%13205-22TEM250523C00095000
91.00 C0.05-50.00%717205-20TEM250523C00091000
90.00 C0.050.00%17224705-20TEM250523C00090000
89.00 C00%0TEM250523C00089000
88.00 C00%0TEM250523C00088000
87.00 C0.050%1105-19TEM250523C00087000
86.00 C00%0TEM250523C00086000
85.00 C0.01-75.00%532605-22TEM250523C00085000
84.00 C0.050.00%11205-21TEM250523C00084000
83.00 C0.38+660.00%16705-22TEM250523C00083000
82.00 C0.05-92.31%258105-21TEM250523C00082000
81.00 C0.100.00%308205-21TEM250523C00081000
80.00 C0.04+300.00%182,25005-22TEM250523C00080000
79.00 C0.23+76.92%1305-20TEM250523C00079000
78.00 C0.05-66.67%2319305-21TEM250523C00078000
77.00 C0.25+92.31%123505-21TEM250523C00077000
76.00 C0.03-62.50%416005-22TEM250523C00076000
75.00 C0.050.00%2171,31805-22TEM250523C00075000
74.00 C0.03-57.14%2634005-22TEM250523C00074000
73.00 C0.05-72.22%3519005-22TEM250523C00073000
72.00 C0.07-53.33%13836705-22TEM250523C00072000
71.50 C0.09-77.50%316105-21TEM250523C00071500
71.00 C0.05-61.54%3751605-22TEM250523C00071000
70.00 C0.06-60.00%6103,22305-22TEM250523C00070000
69.00 C0.05-78.26%21381605-22TEM250523C00069000
68.00 C0.10-54.55%18866705-22TEM250523C00068000
67.00 C0.09-64.00%1351,02105-22TEM250523C00067000
66.00 C0.12-60.00%31694705-22TEM250523C00066000
65.00 C0.20-42.86%1,2102,95505-22TEM250523C00065000
64.00 C0.20-51.22%35885805-22TEM250523C00064000
63.00 C0.27-43.75%9811,79405-22TEM250523C00063000
62.00 C0.39-37.10%2,1881,67405-22TEM250523C00062000
61.00 C0.59-30.59%1,17554505-22TEM250523C00061000
60.00 C0.91-19.47%2,3871,33605-22TEM250523C00060000
59.00 C1.41-2.76%39315505-22TEM250523C00059000
58.00 C2.11+8.76%53833005-22TEM250523C00058000
57.00 C4.38+32.73%16122805-22TEM250523C00057000
56.00 C4.90+58.06%14110605-22TEM250523C00056000
55.00 C4.68+11.43%711905-22TEM250523C00055000
54.00 C6.54-21.58%297305-22TEM250523C00054000
53.00 C7.75+29.17%410505-22TEM250523C00053000
52.00 C7.98+5.70%37505-22TEM250523C00052000
51.00 C7.80-30.36%262305-21TEM250523C00051000
50.00 C11.00+26.44%2812205-22TEM250523C00050000
49.50 C13.30+8.13%6305-21TEM250523C00049500
49.00 C9.50-28.03%63205-21TEM250523C00049000
48.50 C8.10-20.59%2305-22TEM250523C00048500
48.00 C12.70-31.09%62905-21TEM250523C00048000
47.50 C11.200%2105-21TEM250523C00047500
47.00 C15.85-7.31%11605-21TEM250523C00047000
46.50 C16.50+3.58%1105-20TEM250523C00046500
46.00 C13.77-22.64%4905-22TEM250523C00046000
45.50 C13.080%4105-21TEM250523C00045500
45.00 C13.88-14.32%36305-21TEM250523C00045000
44.50 C00%0TEM250523C00044500
44.00 C16.85-19.07%12405-21TEM250523C00044000
43.00 C23.10+12.68%1705-20TEM250523C00043000
42.00 C19.55-16.09%211105-09TEM250523C00042000
41.00 C22.90+8.02%12505-21TEM250523C00041000
40.00 C21.50+3.37%45205-19TEM250523C00040000
39.00 C26.50+341.67%1105-08TEM250523C00039000
38.00 C21.72+99.27%8405-08TEM250523C00038000
37.00 C7.45+26.27%1404-21TEM250523C00037000
36.00 C10.00+45.35%1104-09TEM250523C00036000
35.00 C16.700%5505-07TEM250523C00035000
34.00 C8.69-13.88%2104-11TEM250523C00034000
33.00 C00%0TEM250523C00033000
32.00 C14.00+59.09%202004-09TEM250523C00032000
31.00 C31.610%2205-21TEM250523C00031000
30.00 C32.41+33.93%2505-21TEM250523C00030000
25.00 C00%0TEM250523C00025000
20.00 C00%0TEM250523C00020000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P41.100%1005-19TEM250523P00105000
100.00 P00%0TEM250523P00100000
99.00 P00%0TEM250523P00099000
95.00 P00%0TEM250523P00095000
91.00 P00%0TEM250523P00091000
90.00 P20.64+0.19%301705-14TEM250523P00090000
89.00 P00%0TEM250523P00089000
88.00 P00%0TEM250523P00088000
87.00 P00%0TEM250523P00087000
86.00 P00%0TEM250523P00086000
85.00 P00%0TEM250523P00085000
84.00 P00%0TEM250523P00084000
83.00 P00%0TEM250523P00083000
82.00 P00%0TEM250523P00082000
81.00 P18.600%2105-15TEM250523P00081000
80.00 P18.70+37.50%21605-16TEM250523P00080000
79.00 P17.30+21.83%2105-19TEM250523P00079000
78.00 P00%0TEM250523P00078000
77.00 P00%0TEM250523P00077000
76.00 P00%0TEM250523P00076000
75.00 P16.06+14.63%31305-21TEM250523P00075000
74.00 P11.80+7.27%5405-20TEM250523P00074000
73.00 P00%0TEM250523P00073000
72.00 P9.80+28.95%4305-21TEM250523P00072000
71.50 P00%0TEM250523P00071500
71.00 P00%0TEM250523P00071000
70.00 P9.50-16.67%7712805-22TEM250523P00070000
69.00 P9.40+26.17%23705-22TEM250523P00069000
68.00 P8.75-11.88%137105-22TEM250523P00068000
67.00 P5.90-22.67%43405-22TEM250523P00067000
66.00 P4.70-41.03%2112205-22TEM250523P00066000
65.00 P6.00-14.89%39647805-22TEM250523P00065000
64.00 P3.40-37.04%13628805-22TEM250523P00064000
63.00 P3.40-26.88%16474105-22TEM250523P00063000
62.00 P3.40-19.05%18634505-22TEM250523P00062000
61.00 P2.45-17.79%61844005-22TEM250523P00061000
60.00 P1.60-43.26%7441,84005-22TEM250523P00060000
59.00 P1.05-50.70%1,08292905-22TEM250523P00059000
58.00 P0.66-60.00%3941,07705-22TEM250523P00058000
57.00 P0.40-66.10%31960405-22TEM250523P00057000
56.00 P0.27-64.00%24557905-22TEM250523P00056000
55.00 P0.13-77.59%5721,14305-22TEM250523P00055000
54.00 P0.05-88.89%211,15705-22TEM250523P00054000
53.00 P0.03-90.00%3337305-22TEM250523P00053000
52.00 P0.05-66.67%5153505-22TEM250523P00052000
51.00 P0.06-25.00%103305-22TEM250523P00051000
50.00 P0.02-33.33%2647605-22TEM250523P00050000
49.50 P00%0TEM250523P00049500
49.00 P0.10-16.67%24305-16TEM250523P00049000
48.50 P0.050%1105-21TEM250523P00048500
48.00 P0.01-80.00%18905-21TEM250523P00048000
47.50 P00%0TEM250523P00047500
47.00 P0.03+200.00%18605-22TEM250523P00047000
46.50 P00%0TEM250523P00046500
46.00 P0.16+220.00%15505-15TEM250523P00046000
45.50 P00%0TEM250523P00045500
45.00 P0.01-90.00%210505-20TEM250523P00045000
44.50 P00%0TEM250523P00044500
44.00 P0.05-64.29%22505-13TEM250523P00044000
43.00 P0.11+10.00%15205-12TEM250523P00043000
42.00 P0.05-84.85%25005-19TEM250523P00042000
41.00 P0.200.00%41405-09TEM250523P00041000
40.00 P0.04+100.00%25705-19TEM250523P00040000
39.00 P0.050.00%111505-13TEM250523P00039000
38.00 P0.03+50.00%15905-20TEM250523P00038000
37.00 P0.05-28.57%5213005-12TEM250523P00037000
36.00 P0.050.00%282705-09TEM250523P00036000
35.00 P0.050.00%58505-13TEM250523P00035000
34.00 P0.51-15.00%57705-01TEM250523P00034000
33.00 P0.400.00%42205-02TEM250523P00033000
32.00 P0.54-72.31%1104-24TEM250523P00032000
31.00 P00%0TEM250523P00031000
30.00 P0.05-84.38%22305-22TEM250523P00030000
25.00 P0.01-98.41%2405-09TEM250523P00025000
20.00 P0.45-11.76%3104-22TEM250523P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC