Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,07312,7101,5949,624


TEM May 30, 2025 Exp. - Volume by Strike
Puts
Calls

TEM May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM May 30, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


TEM May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.11+57.14%416905-20TEM250530C00105000
100.00 C0.05-76.19%1705-19TEM250530C00100000
99.00 C0.05-50.00%52205-22TEM250530C00099000
95.00 C0.05-58.33%475905-22TEM250530C00095000
90.00 C0.100.00%2013805-22TEM250530C00090000
85.00 C0.13-35.00%21,83005-22TEM250530C00085000
82.00 C0.63+57.50%1605-22TEM250530C00082000
81.00 C0.61+1.67%3705-21TEM250530C00081000
80.00 C0.15-50.00%4771,54105-22TEM250530C00080000
79.00 C0.33-26.67%22605-22TEM250530C00079000
78.00 C0.25-19.35%4312605-22TEM250530C00078000
77.00 C0.30-58.33%33605-22TEM250530C00077000
76.00 C0.41-8.89%177905-22TEM250530C00076000
75.00 C0.30-40.00%39178705-22TEM250530C00075000
74.00 C0.56-6.67%31905-22TEM250530C00074000
73.00 C0.52-8.77%208505-22TEM250530C00073000
72.00 C0.55-8.33%3816505-22TEM250530C00072000
71.50 C0.62-4.62%22805-22TEM250530C00071500
71.00 C0.60-6.25%5411805-22TEM250530C00071000
70.00 C0.55-26.67%1,2951,98505-22TEM250530C00070000
69.00 C0.80-11.11%6015805-22TEM250530C00069000
68.00 C0.80-11.11%16441505-22TEM250530C00068000
67.00 C0.85-15.84%23339205-22TEM250530C00067000
66.00 C1.05-4.55%921,00705-22TEM250530C00066000
65.00 C1.18-12.59%1,7472,61105-22TEM250530C00065000
64.00 C1.37-10.46%14933105-22TEM250530C00064000
63.00 C1.68-12.50%46866305-22TEM250530C00063000
62.00 C1.95-2.50%9121,07505-22TEM250530C00062000
61.00 C2.29-0.43%34165805-22TEM250530C00061000
60.00 C2.68+5.10%1,6041,91605-22TEM250530C00060000
59.00 C3.10+6.90%749805-22TEM250530C00059000
58.00 C4.94+45.29%567105-22TEM250530C00058000
57.00 C5.20+26.83%1313105-22TEM250530C00057000
56.00 C5.24+19.09%4521005-22TEM250530C00056000
55.00 C5.35-4.46%6731105-22TEM250530C00055000
54.00 C7.35-27.23%44205-22TEM250530C00054000
53.00 C6.74+8.71%135005-22TEM250530C00053000
52.00 C10.00+9.41%17105-22TEM250530C00052000
51.00 C10.40+25.30%41905-22TEM250530C00051000
50.00 C11.15+22.53%88805-22TEM250530C00050000
49.50 C00%0TEM250530C00049500
49.00 C14.50+2.84%21105-16TEM250530C00049000
48.50 C00%0TEM250530C00048500
48.00 C11.00+46.67%121105-07TEM250530C00048000
47.50 C12.630%161605-21TEM250530C00047500
47.00 C17.88+15.28%121505-16TEM250530C00047000
46.50 C13.580%161605-21TEM250530C00046500
46.00 C13.70-4.60%12105-22TEM250530C00046000
45.50 C00%0TEM250530C00045500
45.00 C14.30+2.66%1011205-22TEM250530C00045000
44.50 C00%0TEM250530C00044500
44.00 C20.34+142.14%11805-08TEM250530C00044000
43.50 C00%0TEM250530C00043500
43.00 C21.99+20.16%205605-15TEM250530C00043000
42.50 C00%0TEM250530C00042500
42.00 C23.70+130.10%3605-08TEM250530C00042000
41.50 C00%0TEM250530C00041500
41.00 C29.00+107.14%6505-13TEM250530C00041000
40.00 C23.60-16.93%1705-19TEM250530C00040000
39.00 C16.50+17.86%122405-07TEM250530C00039000
38.00 C27.00+69.60%7505-08TEM250530C00038000
37.00 C00%0TEM250530C00037000
36.00 C24.55-3.35%2205-21TEM250530C00036000
35.00 C35.00+11.11%1105-13TEM250530C00035000
34.00 C00%0TEM250530C00034000
33.00 C30.50-7.58%1105-12TEM250530C00033000
32.00 C14.300%2004-14TEM250530C00032000
31.00 C21.550%2105-07TEM250530C00031000
30.00 C21.80+2.83%2204-24TEM250530C00030000
25.00 C27.34+3.56%1205-01TEM250530C00025000
20.00 C29.80+25.21%1104-23TEM250530C00020000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0TEM250530P00105000
100.00 P00%0TEM250530P00100000
99.00 P00%0TEM250530P00099000
95.00 P00%0TEM250530P00095000
90.00 P00%0TEM250530P00090000
85.00 P17.100%1005-13TEM250530P00085000
82.00 P00%0TEM250530P00082000
81.00 P00%0TEM250530P00081000
80.00 P12.29-24.60%12205-13TEM250530P00080000
79.00 P00%0TEM250530P00079000
78.00 P00%0TEM250530P00078000
77.00 P00%0TEM250530P00077000
76.00 P00%0TEM250530P00076000
75.00 P16.26+20.00%31105-21TEM250530P00075000
74.00 P00%0TEM250530P00074000
73.00 P00%0TEM250530P00073000
72.00 P00%0TEM250530P00072000
71.50 P00%0TEM250530P00071500
71.00 P7.900%2105-16TEM250530P00071000
70.00 P12.15+5.19%52805-22TEM250530P00070000
69.00 P7.38+31.79%1405-20TEM250530P00069000
68.00 P7.80-13.33%24605-22TEM250530P00068000
67.00 P7.20-24.21%23205-22TEM250530P00067000
66.00 P8.60+5.91%23705-22TEM250530P00066000
65.00 P5.50-30.64%29599705-22TEM250530P00065000
64.00 P5.60-16.79%5527805-22TEM250530P00064000
63.00 P4.20-25.93%8015805-22TEM250530P00063000
62.00 P4.15-27.19%7223605-22TEM250530P00062000
61.00 P4.00-15.25%18388205-22TEM250530P00061000
60.00 P3.30-23.26%28961105-22TEM250530P00060000
59.00 P3.00-16.67%11816505-22TEM250530P00059000
58.00 P2.30-23.33%70465005-22TEM250530P00058000
57.00 P1.84-26.40%4428305-22TEM250530P00057000
56.00 P1.50-26.83%11025505-22TEM250530P00056000
55.00 P1.10-29.03%2981,72205-22TEM250530P00055000
54.00 P0.90-30.77%9614705-22TEM250530P00054000
53.00 P0.67-42.74%4640305-22TEM250530P00053000
52.00 P0.50-28.57%9722705-22TEM250530P00052000
51.00 P0.26-60.00%1375705-22TEM250530P00051000
50.00 P0.26-48.00%5242605-22TEM250530P00050000
49.50 P0.150%535305-22TEM250530P00049500
49.00 P0.35+133.33%25205-21TEM250530P00049000
48.50 P00%0TEM250530P00048500
48.00 P0.13+62.50%106405-22TEM250530P00048000
47.50 P0.050%1105-20TEM250530P00047500
47.00 P0.12-70.00%142105-16TEM250530P00047000
46.50 P00%0TEM250530P00046500
46.00 P0.20+17.65%24405-16TEM250530P00046000
45.50 P00%0TEM250530P00045500
45.00 P0.08-60.00%115205-22TEM250530P00045000
44.50 P00%0TEM250530P00044500
44.00 P0.10+25.00%12205-19TEM250530P00044000
43.50 P00%0TEM250530P00043500
43.00 P0.29-27.50%13205-08TEM250530P00043000
42.50 P00%0TEM250530P00042500
42.00 P0.10+100.00%110505-22TEM250530P00042000
41.50 P00%0TEM250530P00041500
41.00 P0.10-41.18%17305-12TEM250530P00041000
40.00 P0.10+66.67%1,2601,66805-21TEM250530P00040000
39.00 P0.19-78.41%12205-19TEM250530P00039000
38.00 P0.25-60.94%191905-07TEM250530P00038000
37.00 P0.27-67.47%43105-02TEM250530P00037000
36.00 P0.03-93.33%2705-20TEM250530P00036000
35.00 P0.05-16.67%12344105-13TEM250530P00035000
34.00 P0.05-81.48%2605-13TEM250530P00034000
33.00 P0.81-68.11%1104-23TEM250530P00033000
32.00 P0.37+42.31%1904-28TEM250530P00032000
31.00 P00%0TEM250530P00031000
30.00 P0.15-55.88%11705-07TEM250530P00030000
25.00 P0.10-50.00%101505-07TEM250530P00025000
20.00 P0.380%5505-05TEM250530P00020000


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