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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4742,635721,118


TEM Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Jun 27, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


TEM Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.50-43.82%71105-21TEM250627C00105000
100 C0.61-17.57%678905-22TEM250627C00100000
99 C0.80-27.27%2305-19TEM250627C00099000
95 C0.90-2.17%2411405-22TEM250627C00095000
90 C1.20+20.00%412505-22TEM250627C00090000
85 C1.34+3.88%93605-22TEM250627C00085000
80 C1.80+2.86%6011605-22TEM250627C00080000
78 C2.11-44.47%1605-22TEM250627C00078000
77 C00%0TEM250627C00077000
76 C2.75-27.63%1505-22TEM250627C00076000
75 C2.85+25.00%511005-22TEM250627C00075000
74 C4.20+27.27%1205-20TEM250627C00074000
73 C4.20-4.55%1505-20TEM250627C00073000
72 C2.90-33.79%2305-22TEM250627C00072000
71 C4.14-5.91%1205-20TEM250627C00071000
70 C4.00+29.03%7656805-22TEM250627C00070000
69 C4.600%402005-16TEM250627C00069000
68 C4.45+17.11%56305-22TEM250627C00068000
67 C5.00-15.25%2905-21TEM250627C00067000
66 C4.90+8.89%813705-22TEM250627C00066000
65 C4.49+3.22%4817805-22TEM250627C00065000
64 C5.80+23.93%1224805-22TEM250627C00064000
63 C5.16+3.82%598505-22TEM250627C00063000
62 C5.84+10.19%3113205-22TEM250627C00062000
61 C6.48+11.72%246505-22TEM250627C00061000
60 C7.50+25.00%2510305-22TEM250627C00060000
59 C7.29+7.21%601705-22TEM250627C00059000
58 C7.53+10.74%72005-22TEM250627C00058000
57 C6.87-29.90%32005-22TEM250627C00057000
56 C8.30+5.06%211705-22TEM250627C00056000
55 C7.50-7.41%1805-22TEM250627C00055000
54 C13.80-20.69%61405-16TEM250627C00054000
53 C8.98-26.69%1405-22TEM250627C00053000
52 C00%0TEM250627C00052000
51 C13.140%5505-19TEM250627C00051000
50 C13.24-4.75%11705-22TEM250627C00050000
49 C00%0TEM250627C00049000
48 C16.040%1105-21TEM250627C00048000
47 C14.50+4.47%43905-22TEM250627C00047000
46 C00%0TEM250627C00046000
45 C17.73-1.77%101205-19TEM250627C00045000
44 C00%0TEM250627C00044000
40 C00%0TEM250627C00040000
35 C00%0TEM250627C00035000
30 C00%0TEM250627C00030000
Puts
StrikePriceChangeVolOILastContract Name
105 P00%0TEM250627P00105000
100 P00%0TEM250627P00100000
99 P00%0TEM250627P00099000
95 P00%0TEM250627P00095000
90 P30.000%1105-21TEM250627P00090000
85 P20.30+5.84%1105-14TEM250627P00085000
80 P00%0TEM250627P00080000
78 P00%0TEM250627P00078000
77 P00%0TEM250627P00077000
76 P00%0TEM250627P00076000
75 P14.10+7.63%3305-14TEM250627P00075000
74 P00%0TEM250627P00074000
73 P00%0TEM250627P00073000
72 P00%0TEM250627P00072000
71 P00%0TEM250627P00071000
70 P13.84+26.39%152305-22TEM250627P00070000
69 P00%0TEM250627P00069000
68 P13.05+68.60%3405-21TEM250627P00068000
67 P9.25+14.20%1105-19TEM250627P00067000
66 P9.160%2205-15TEM250627P00066000
65 P10.20+19.58%252005-21TEM250627P00065000
64 P9.19+73.40%1305-22TEM250627P00064000
63 P8.00+17.65%161405-21TEM250627P00063000
62 P7.22+7.12%12905-22TEM250627P00062000
61 P7.96+39.65%181305-21TEM250627P00061000
60 P7.01-7.15%3512105-22TEM250627P00060000
59 P5.50-11.29%91705-22TEM250627P00059000
58 P5.26-20.42%24505-22TEM250627P00058000
57 P5.10-13.41%108505-22TEM250627P00057000
56 P4.10-24.63%1605-22TEM250627P00056000
55 P4.30-10.42%10540105-22TEM250627P00055000
54 P3.82+23.23%72205-22TEM250627P00054000
53 P4.00+26.98%11705-22TEM250627P00053000
52 P2.77+13.99%132805-21TEM250627P00052000
51 P2.62+21.86%94605-22TEM250627P00051000
50 P2.39-11.48%3013805-22TEM250627P00050000
49 P2.16+9.64%2605-22TEM250627P00049000
48 P1.88+44.62%12205-22TEM250627P00048000
47 P1.70+36.00%11405-21TEM250627P00047000
46 P1.32+20.00%12205-22TEM250627P00046000
45 P1.20-12.41%263405-22TEM250627P00045000
44 P1.23+98.39%163005-21TEM250627P00044000
40 P0.45+25.00%111705-22TEM250627P00040000
35 P0.200.00%1505-21TEM250627P00035000
30 P00%0TEM250627P00030000


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