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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4964,2976791,714


TEM Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Jun 6, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


TEM Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.30+30.43%41705-20TEM250606C00105000
100 C0.37+5.71%21705-21TEM250606C00100000
99 C0.25-16.67%101505-21TEM250606C00099000
95 C0.30-51.61%72305-21TEM250606C00095000
90 C0.26-25.71%2126805-22TEM250606C00090000
85 C0.50+11.11%2427605-22TEM250606C00085000
80 C0.60-25.00%7527205-22TEM250606C00080000
78 C0.56-41.05%11005-22TEM250606C00078000
77 C0.90-40.00%1405-22TEM250606C00077000
76 C0.74-17.78%73905-22TEM250606C00076000
75 C0.90-3.23%6322805-22TEM250606C00075000
74 C2.15+44.30%131305-20TEM250606C00074000
73 C1.16-14.07%92105-22TEM250606C00073000
72 C1.20-7.69%358505-22TEM250606C00072000
71 C1.20-33.70%182505-22TEM250606C00071000
70 C1.28-14.67%22458705-22TEM250606C00070000
69 C2.00-35.48%175905-22TEM250606C00069000
68 C1.65-13.16%478005-22TEM250606C00068000
67 C2.39+29.89%2211405-22TEM250606C00067000
66 C1.95-18.75%2112505-22TEM250606C00066000
65 C2.26-3.00%1731,55605-22TEM250606C00065000
64 C2.75-1.79%2211405-22TEM250606C00064000
63 C2.69-5.61%5934905-22TEM250606C00063000
62 C3.30+6.45%5646705-22TEM250606C00062000
61 C3.80+0.26%11414605-22TEM250606C00061000
60 C3.90+2.63%12219905-22TEM250606C00060000
59 C5.70+35.71%343705-22TEM250606C00059000
58 C4.69-44.17%4913905-22TEM250606C00058000
57 C6.28-3.38%111905-22TEM250606C00057000
56 C6.20-3.13%37805-22TEM250606C00056000
55 C6.50+8.33%6910105-22TEM250606C00055000
54 C8.42-2.09%64005-22TEM250606C00054000
53 C11.03-15.93%23105-16TEM250606C00053000
52 C9.50-33.94%112405-21TEM250606C00052000
51 C10.90+14.74%21905-22TEM250606C00051000
50 C11.50+4.55%313705-22TEM250606C00050000
49 C11.60+3.39%3705-22TEM250606C00049000
48 C16.80-16.87%2305-21TEM250606C00048000
47 C20.87+20.29%1305-14TEM250606C00047000
46 C14.32+30.18%3505-22TEM250606C00046000
45 C18.17+76.41%281405-08TEM250606C00045000
44 C18.35+35.93%41005-16TEM250606C00044000
43 C26.70+31.85%1205-13TEM250606C00043000
42 C13.70+6.20%2104-25TEM250606C00042000
41 C00%0TEM250606C00041000
40 C21.00-13.93%2305-22TEM250606C00040000
39 C17.00+13.33%11105-07TEM250606C00039000
35 C00%0TEM250606C00035000
30 C00%0TEM250606C00030000
Puts
StrikePriceChangeVolOILastContract Name
105 P00%0TEM250606P00105000
100 P00%0TEM250606P00100000
99 P00%0TEM250606P00099000
95 P00%0TEM250606P00095000
90 P25.90+11.69%703605-16TEM250606P00090000
85 P18.100%2105-13TEM250606P00085000
80 P18.80+59.32%151505-19TEM250606P00080000
78 P00%0TEM250606P00078000
77 P00%0TEM250606P00077000
76 P00%0TEM250606P00076000
75 P14.50-14.66%54005-22TEM250606P00075000
74 P00%0TEM250606P00074000
73 P00%0TEM250606P00073000
72 P13.000%5505-21TEM250606P00072000
71 P8.400%2205-20TEM250606P00071000
70 P9.07-8.38%324905-20TEM250606P00070000
69 P8.20+2.50%217405-20TEM250606P00069000
68 P10.25+31.41%22105-22TEM250606P00068000
67 P8.40+23.53%11605-21TEM250606P00067000
66 P7.50+10.29%21805-22TEM250606P00066000
65 P8.00+6.67%46328405-22TEM250606P00065000
64 P6.70-2.90%108305-22TEM250606P00064000
63 P6.21-12.66%63505-22TEM250606P00063000
62 P5.60-8.20%78705-22TEM250606P00062000
61 P4.20-31.48%207005-22TEM250606P00061000
60 P4.50-12.11%2216305-22TEM250606P00060000
59 P4.00-14.89%107005-22TEM250606P00059000
58 P3.50-18.60%15925505-22TEM250606P00058000
57 P2.77-20.86%424905-22TEM250606P00057000
56 P2.55-13.56%275305-22TEM250606P00056000
55 P2.11-21.85%2512505-22TEM250606P00055000
54 P1.65-20.29%73805-22TEM250606P00054000
53 P1.12-41.05%235505-22TEM250606P00053000
52 P1.15-23.33%125905-22TEM250606P00052000
51 P1.10+10.00%65705-22TEM250606P00051000
50 P0.75-31.82%1922905-22TEM250606P00050000
49 P0.400.00%62305-20TEM250606P00049000
48 P0.55-21.43%237205-22TEM250606P00048000
47 P0.70+27.27%312805-22TEM250606P00047000
46 P0.300.00%315905-22TEM250606P00046000
45 P0.26-29.73%94205-22TEM250606P00045000
44 P0.25+25.00%3705-21TEM250606P00044000
43 P0.20-9.09%1305-21TEM250606P00043000
42 P0.10-60.00%1905-21TEM250606P00042000
41 P0.20-42.86%21405-13TEM250606P00041000
40 P0.20+33.33%12205-15TEM250606P00040000
39 P0.05-80.77%11005-15TEM250606P00039000
35 P0.05-16.67%31305-22TEM250606P00035000
30 P0.01-80.00%1205-21TEM250606P00030000


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