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
Jun 20, 2025 3:59:56 PM EDT
68.33USD-1.114%(-0.77)7,043,205
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:28:30 AM EDT
69.83USD+1.056%(+0.73)138,010
After-hours
Jun 20, 2025 4:57:30 PM EDT
68.23USD-0.146%(-0.10)34,228
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jul 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5919152131,384


TEM Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Jul 11, 2025 Exp. - Max Pain @ $65.00

Puts
Calls


TEM Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C0.60-44.44%32406-17TEM250711C00095000
90 C1.05+5.00%57906-18TEM250711C00090000
85 C1.25-15.54%136906-18TEM250711C00085000
83 C1.54-40.77%1306-18TEM250711C00083000
82 C2.24-26.80%63206-17TEM250711C00082000
81 C2.95-24.74%2806-16TEM250711C00081000
80 C2.10-19.23%2416206-18TEM250711C00080000
79 C2.700%1006-18TEM250711C00079000
78 C2.95-39.43%91406-17TEM250711C00078000
77 C2.74-47.31%2106-18TEM250711C00077000
76 C3.50-20.45%12406-18TEM250711C00076000
75 C3.18-20.50%17316506-18TEM250711C00075000
74 C4.46+13.78%553606-18TEM250711C00074000
73 C4.75+10.47%93506-18TEM250711C00073000
72 C5.00-1.96%75806-18TEM250711C00072000
71 C4.66-8.63%74906-18TEM250711C00071000
70 C5.16-14.00%11111406-18TEM250711C00070000
69 C5.50-11.29%654206-18TEM250711C00069000
68 C6.00-5.81%455206-18TEM250711C00068000
67 C7.60-15.84%16606-18TEM250711C00067000
66 C8.00+3.90%305306-18TEM250711C00066000
65 C7.70-5.29%285306-18TEM250711C00065000
64 C8.80-23.48%65506-17TEM250711C00064000
63 C8.70-31.33%23006-18TEM250711C00063000
62 C9.00-35.25%68506-18TEM250711C00062000
61 C11.57-4.46%11306-18TEM250711C00061000
60 C11.40-18.10%53906-17TEM250711C00060000
59 C12.50-11.35%24206-13TEM250711C00059000
58 C15.30+48.54%31506-11TEM250711C00058000
57 C12.90+34.38%11406-10TEM250711C00057000
56 C13.22-17.84%11906-18TEM250711C00056000
55 C17.30+63.83%111506-12TEM250711C00055000
54 C11.40+26.67%2106-06TEM250711C00054000
53 C13.40+15.72%40206-09TEM250711C00053000
52 C14.270%2106-09TEM250711C00052000
51 C18.00+20.00%1106-10TEM250711C00051000
50 C19.35-2.37%10206-18TEM250711C00050000
49 C20.97-1.50%1106-17TEM250711C00049000
48 C14.78+16.84%2206-06TEM250711C00048000
47 C26.50+8.16%21206-13TEM250711C00047000
46 C13.370%4406-05TEM250711C00046000
45 C25.23+48.41%1306-17TEM250711C00045000
44 C29.000%2006-11TEM250711C00044000
43 C27.30+11.66%2306-18TEM250711C00043000
42 C00%0TEM250711C00042000
40 C25.00+32.28%1806-09TEM250711C00040000
35 C00%0TEM250711C00035000
30 C00%0TEM250711C00030000
Puts
StrikePriceChangeVolOILastContract Name
95 P24.370%4106-13TEM250711P00095000
90 P20.600%111106-12TEM250711P00090000
85 P00%0TEM250711P00085000
83 P00%0TEM250711P00083000
82 P14.000%1106-17TEM250711P00082000
81 P00%0TEM250711P00081000
80 P11.32-1.57%2306-13TEM250711P00080000
79 P00%0TEM250711P00079000
78 P00%0TEM250711P00078000
77 P00%0TEM250711P00077000
76 P00%0TEM250711P00076000
75 P9.49+39.56%41906-17TEM250711P00075000
74 P7.20-23.40%2106-16TEM250711P00074000
73 P7.37+17.92%23606-17TEM250711P00073000
72 P6.10-13.11%34406-18TEM250711P00072000
71 P6.90+2.99%13206-18TEM250711P00071000
70 P5.46-7.46%94506-18TEM250711P00070000
69 P4.70-16.07%22006-18TEM250711P00069000
68 P5.16+7.05%23106-18TEM250711P00068000
67 P4.49+2.05%75106-18TEM250711P00067000
66 P4.00-11.11%147406-18TEM250711P00066000
65 P3.20-10.61%457406-18TEM250711P00065000
64 P2.68-21.18%342806-18TEM250711P00064000
63 P2.40-25.00%12906-18TEM250711P00063000
62 P2.50-4.94%126106-18TEM250711P00062000
61 P1.78-25.83%31806-18TEM250711P00061000
60 P1.98-11.21%1714706-18TEM250711P00060000
59 P1.78+27.14%22906-18TEM250711P00059000
58 P1.50-4.46%1334106-18TEM250711P00058000
57 P1.15-17.86%136606-18TEM250711P00057000
56 P1.05-11.02%82906-18TEM250711P00056000
55 P0.97-7.62%168206-18TEM250711P00055000
54 P0.82-24.07%12806-18TEM250711P00054000
53 P0.65-19.75%32806-18TEM250711P00053000
52 P0.55-15.38%55806-18TEM250711P00052000
51 P0.60+9.09%12606-18TEM250711P00051000
50 P0.45-8.16%137106-18TEM250711P00050000
49 P0.36-7.69%21606-18TEM250711P00049000
48 P0.32-36.00%41506-16TEM250711P00048000
47 P0.40-20.00%51006-11TEM250711P00047000
46 P0.39-27.78%22106-13TEM250711P00046000
45 P0.17-54.05%51506-18TEM250711P00045000
44 P0.75-60.53%1606-03TEM250711P00044000
43 P0.60-1.64%2906-09TEM250711P00043000
42 P0.14-81.33%1606-12TEM250711P00042000
40 P0.10-28.57%21506-17TEM250711P00040000
35 P00%0TEM250711P00035000
30 P00%0TEM250711P00030000


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