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

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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,29726,7681,22210,951


TEM Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Jun 20, 2025 Exp. - Max Pain @ $55.00

Puts
Calls


TEM Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.28-20.00%3,2141,32105-22TEM250620C00105000
100.00 C0.36-10.00%645405-22TEM250620C00100000
95.00 C0.52-16.13%1718305-22TEM250620C00095000
90.00 C0.70-4.11%1,23110,84905-22TEM250620C00090000
85.00 C0.95-5.00%831,15705-22TEM250620C00085000
80.00 C1.26-3.08%2741,66205-22TEM250620C00080000
77.00 C1.60-23.81%55655605-21TEM250620C00077000
76.00 C2.15+19.44%175805-22TEM250620C00076000
75.00 C1.85+1.65%3471,83505-22TEM250620C00075000
74.00 C2.05+2.50%111705-22TEM250620C00074000
73.00 C2.70+30.43%13711205-22TEM250620C00073000
72.00 C2.30+4.55%11814505-22TEM250620C00072000
71.00 C3.14+29.75%31705-22TEM250620C00071000
70.00 C2.65+2.71%8345,09205-22TEM250620C00070000
69.00 C3.20-1.54%6714405-22TEM250620C00069000
68.00 C3.40+2.41%207505-22TEM250620C00068000
67.00 C3.81+1.06%99605-22TEM250620C00067000
66.00 C4.05+19.12%109805-22TEM250620C00066000
65.00 C3.85+6.35%1,5402,57605-22TEM250620C00065000
64.00 C4.67+13.90%3810205-22TEM250620C00064000
63.00 C4.60-2.13%5921905-22TEM250620C00063000
62.00 C4.84+0.83%10238305-22TEM250620C00062000
61.00 C5.40+5.88%4196505-22TEM250620C00061000
60.00 C5.58+6.08%7544,87205-22TEM250620C00060000
59.00 C5.95-5.56%134005-22TEM250620C00059000
58.00 C7.69+25.65%442405-22TEM250620C00058000
57.00 C7.20+1.69%121105-22TEM250620C00057000
56.00 C6.47-20.12%1105-22TEM250620C00056000
55.00 C8.15+3.82%2301,41505-22TEM250620C00055000
54.00 C00%0TEM250620C00054000
53.00 C10.20+4.08%11605-22TEM250620C00053000
50.00 C11.60+9.43%151,24905-22TEM250620C00050000
45.00 C17.02+5.85%1348405-22TEM250620C00045000
40.00 C19.30-4.93%266505-22TEM250620C00040000
35.00 C29.00+36.79%29205-08TEM250620C00035000
30.00 C34.02-2.80%25005-15TEM250620C00030000
25.00 C38.50-11.09%21005-16TEM250620C00025000
22.50 C00%0TEM250620C00022500
20.00 C33.200.00%12004-29TEM250620C00020000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P46.170%2105-22TEM250620P00105000
100.00 P35.700%2105-20TEM250620P00100000
95.00 P00%0TEM250620P00095000
90.00 P28.53+30.27%21305-21TEM250620P00090000
85.00 P23.90+2.58%6305-09TEM250620P00085000
80.00 P19.23-1.54%21505-21TEM250620P00080000
77.00 P00%0TEM250620P00077000
76.00 P00%0TEM250620P00076000
75.00 P19.09+42.14%1006705-22TEM250620P00075000
74.00 P00%0TEM250620P00074000
73.00 P00%0TEM250620P00073000
72.00 P13.000%101005-19TEM250620P00072000
71.00 P15.900%3305-22TEM250620P00071000
70.00 P13.02-7.73%2139405-22TEM250620P00070000
69.00 P12.27+22.70%203005-22TEM250620P00069000
68.00 P9.850%181805-20TEM250620P00068000
67.00 P8.20-13.04%1205-20TEM250620P00067000
66.00 P9.90+19.28%26005-22TEM250620P00066000
65.00 P9.45-7.35%445005-22TEM250620P00065000
64.00 P8.47+16.99%69205-21TEM250620P00064000
63.00 P7.70-3.75%56305-22TEM250620P00063000
62.00 P6.50-22.62%1511405-22TEM250620P00062000
61.00 P6.60+4.76%152405-22TEM250620P00061000
60.00 P6.23-4.15%1401,62005-22TEM250620P00060000
59.00 P5.64-7.69%419305-22TEM250620P00059000
58.00 P4.21-22.04%1110905-22TEM250620P00058000
57.00 P4.10-18.81%137205-22TEM250620P00057000
56.00 P4.12+0.49%354305-22TEM250620P00056000
55.00 P3.80-8.87%1741,83805-22TEM250620P00055000
54.00 P2.72-22.29%2724505-22TEM250620P00054000
53.00 P2.82-11.88%33134105-22TEM250620P00053000
50.00 P1.87-16.89%2192,37705-22TEM250620P00050000
45.00 P0.85-19.05%881,08405-22TEM250620P00045000
40.00 P0.30-28.57%131,50905-22TEM250620P00040000
35.00 P0.24+100.00%290905-22TEM250620P00035000
30.00 P0.05-50.00%1428405-16TEM250620P00030000
25.00 P0.15+200.00%123405-22TEM250620P00025000
22.50 P0.10-50.00%23005-02TEM250620P00022500
20.00 P0.02-33.33%82505-09TEM250620P00020000


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