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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6212,2591,1771,645


TEM Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Jun 13, 2025 Exp. - Max Pain @ $64.00

Puts
Calls


TEM Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.30-50.00%1205-21TEM250613C00105000
100 C0.31-38.00%5705-22TEM250613C00100000
99 C0.28-62.67%303505-22TEM250613C00099000
95 C0.31-38.00%51505-22TEM250613C00095000
90 C0.58-6.45%145305-22TEM250613C00090000
85 C0.84+12.00%119205-22TEM250613C00085000
80 C0.950.00%6031505-22TEM250613C00080000
78 C1.35-32.50%515605-22TEM250613C00078000
77 C0.91-50.81%12205-22TEM250613C00077000
76 C1.60-36.00%22105-22TEM250613C00076000
75 C1.64+9.33%2413005-22TEM250613C00075000
74 C2.900%11905-20TEM250613C00074000
73 C2.09-30.33%112005-22TEM250613C00073000
72 C2.08+7.22%72005-22TEM250613C00072000
71 C1.90-45.71%2905-21TEM250613C00071000
70 C1.95-2.50%11941505-22TEM250613C00070000
69 C2.65-3.64%12805-22TEM250613C00069000
68 C3.00+25.00%15805-22TEM250613C00068000
67 C3.09+6.19%59005-22TEM250613C00067000
66 C3.50+18.64%158005-22TEM250613C00066000
65 C3.60+16.13%5015605-22TEM250613C00065000
64 C3.60+9.09%2951705-22TEM250613C00064000
63 C4.60+21.05%5610905-22TEM250613C00063000
62 C4.00+2.56%3613605-22TEM250613C00062000
61 C4.90+8.89%184905-22TEM250613C00061000
60 C5.70+15.85%3813505-22TEM250613C00060000
59 C6.00+27.12%122105-22TEM250613C00059000
58 C6.00+5.26%32105-22TEM250613C00058000
57 C6.29+8.45%2705-22TEM250613C00057000
56 C7.24-32.34%21305-22TEM250613C00056000
55 C7.60-2.56%62905-22TEM250613C00055000
54 C8.40-11.58%1605-22TEM250613C00054000
53 C12.60+23.53%11705-20TEM250613C00053000
52 C9.80+3.16%1605-22TEM250613C00052000
51 C14.12-24.57%804505-15TEM250613C00051000
50 C11.30-10.32%13605-22TEM250613C00050000
49 C13.18+0.23%18505-21TEM250613C00049000
48 C15.65+118.88%38205-09TEM250613C00048000
47 C00%0TEM250613C00047000
46 C16.10-32.92%2505-15TEM250613C00046000
45 C17.53-23.88%2205-21TEM250613C00045000
44 C00%0TEM250613C00044000
43 C00%0TEM250613C00043000
42 C20.90-2.34%1105-20TEM250613C00042000
41 C00%0TEM250613C00041000
40 C21.00+30.43%2405-15TEM250613C00040000
35 C00%0TEM250613C00035000
30 C29.30+18.15%1105-22TEM250613C00030000
Puts
StrikePriceChangeVolOILastContract Name
105 P00%0TEM250613P00105000
100 P41.600%2005-21TEM250613P00100000
99 P00%0TEM250613P00099000
95 P00%0TEM250613P00095000
90 P28.42+9.94%1105-21TEM250613P00090000
85 P00%0TEM250613P00085000
80 P16.83-8.03%4105-16TEM250613P00080000
78 P00%0TEM250613P00078000
77 P00%0TEM250613P00077000
76 P00%0TEM250613P00076000
75 P00%0TEM250613P00075000
74 P00%0TEM250613P00074000
73 P00%0TEM250613P00073000
72 P10.200%1105-20TEM250613P00072000
71 P00%0TEM250613P00071000
70 P12.60+30.57%101,02405-22TEM250613P00070000
69 P8.100%3305-20TEM250613P00069000
68 P7.96+22.46%61005-14TEM250613P00068000
67 P7.90+2.60%42005-20TEM250613P00067000
66 P9.19+40.31%1405-22TEM250613P00066000
65 P8.50+11.84%46205-22TEM250613P00065000
64 P6.90+13.11%62205-22TEM250613P00064000
63 P7.30+30.36%62905-22TEM250613P00063000
62 P5.70-10.94%203605-22TEM250613P00062000
61 P5.30-24.29%186905-22TEM250613P00061000
60 P4.80-23.81%1510505-22TEM250613P00060000
59 P4.60-20.69%194805-22TEM250613P00059000
58 P4.30-15.69%214805-22TEM250613P00058000
57 P3.70-19.57%64005-22TEM250613P00057000
56 P3.40+61.90%52405-22TEM250613P00056000
55 P2.42-25.99%1117705-22TEM250613P00055000
54 P1.42-31.40%32905-20TEM250613P00054000
53 P2.21-18.15%42705-22TEM250613P00053000
52 P1.55-31.72%44505-22TEM250613P00052000
51 P1.74+8.75%22905-22TEM250613P00051000
50 P1.35-15.63%4029005-22TEM250613P00050000
49 P0.88-4.35%13605-21TEM250613P00049000
48 P1.35+37.76%22005-22TEM250613P00048000
47 P0.57-43.00%2705-22TEM250613P00047000
46 P0.85+117.95%45305-22TEM250613P00046000
45 P0.55+83.33%1237505-22TEM250613P00045000
44 P3.33+37.60%1105-06TEM250613P00044000
43 P0.45-50.55%1205-12TEM250613P00043000
42 P0.25-44.44%31505-14TEM250613P00042000
41 P0.30+50.00%22505-22TEM250613P00041000
40 P0.15-40.00%10011605-21TEM250613P00040000
35 P0.05-50.00%12805-14TEM250613P00035000
30 P00%0TEM250613P00030000


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