Dark

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 ChainHistoricalExchangesShortsTrends

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29,907	40,877	6,812	18,926

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.50	0.00%	14	4,087	05-22	TEM250718C00135000
130.00 C	0.55	-21.43%	23	298	05-21	TEM250718C00130000
125.00 C	0.85	+21.43%	2	1,995	05-21	TEM250718C00125000
120.00 C	0.95	-3.06%	4	740	05-21	TEM250718C00120000
115.00 C	0.95	+5.56%	3	1,358	05-22	TEM250718C00115000
110.00 C	1.01	+7.45%	5	1,394	05-22	TEM250718C00110000
105.00 C	1.30	-8.45%	3	1,396	05-22	TEM250718C00105000
100.00 C	1.35	-3.57%	144	5,971	05-22	TEM250718C00100000
95.00 C	1.88	+13.94%	41	538	05-22	TEM250718C00095000
90.00 C	2.05	0.00%	250	1,049	05-22	TEM250718C00090000
85.00 C	2.84	+11.37%	63	1,311	05-22	TEM250718C00085000
80.00 C	3.10	0.00%	673	4,850	05-22	TEM250718C00080000
75.00 C	3.80	+3.26%	280	4,117	05-22	TEM250718C00075000
70.00 C	4.70	0.00%	411	5,091	05-22	TEM250718C00070000
65.00 C	6.10	+3.39%	451	6,682	05-22	TEM250718C00065000
60.00 C	8.00	+2.83%	345	9,560	05-22	TEM250718C00060000
55.00 C	10.34	+3.40%	36	8,279	05-22	TEM250718C00055000
50.00 C	13.15	+3.95%	120	8,146	05-22	TEM250718C00050000
45.00 C	16.69	+4.97%	1	1,167	05-22	TEM250718C00045000
40.00 C	20.70	+2.99%	4	1,440	05-22	TEM250718C00040000
35.00 C	27.70	-23.06%	1	1,091	05-20	TEM250718C00035000
30.00 C	35.60	0.00%	2	122	05-21	TEM250718C00030000
25.00 C	37.00	-14.45%	2	24	05-15	TEM250718C00025000
22.50 C	41.50	-1.54%	1	60	05-20	TEM250718C00022500
20.00 C	40.10	+12.96%	1	12	05-22	TEM250718C00020000
17.50 C	43.00	+70.77%	1	6	05-21	TEM250718C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	90.98	0%	6	6	03-10	TEM250718P00135000
130.00 P	0	0%	0			TEM250718P00130000
125.00 P	46.60	0%	4	0	02-14	TEM250718P00125000
120.00 P	0	0%	0			TEM250718P00120000
115.00 P	48.00	-38.68%	2	21	05-13	TEM250718P00115000
110.00 P	46.55	+18.30%	3	2	02-24	TEM250718P00110000
105.00 P	52.00	+63.78%	1	1	02-27	TEM250718P00105000
100.00 P	63.37	+54.18%	2	20	04-09	TEM250718P00100000
95.00 P	41.60	-3.48%	2	24	04-28	TEM250718P00095000
90.00 P	27.21	+13.38%	3	310	05-14	TEM250718P00090000
85.00 P	27.00	+6.22%	5	360	05-21	TEM250718P00085000
80.00 P	22.70	+9.24%	2	131	05-22	TEM250718P00080000
75.00 P	19.05	-2.31%	2	643	05-22	TEM250718P00075000
70.00 P	15.10	-5.33%	2	3,038	05-22	TEM250718P00070000
65.00 P	11.70	-0.85%	159	2,256	05-22	TEM250718P00065000
60.00 P	8.30	-5.68%	211	1,491	05-22	TEM250718P00060000
55.00 P	5.84	-7.01%	133	2,229	05-22	TEM250718P00055000
50.00 P	3.70	-9.76%	48	7,581	05-22	TEM250718P00050000
45.00 P	2.18	-9.92%	29	1,689	05-22	TEM250718P00045000
40.00 P	1.15	-10.85%	39	2,160	05-22	TEM250718P00040000
35.00 P	0.50	-16.67%	58	1,784	05-22	TEM250718P00035000
30.00 P	0.25	+25.00%	2	685	05-22	TEM250718P00030000
25.00 P	0.13	+18.18%	2	223	05-22	TEM250718P00025000
22.50 P	0.35	-53.33%	1	536	04-30	TEM250718P00022500
20.00 P	0.10	+233.33%	5	513	05-19	TEM250718P00020000
17.50 P	0.05	-16.67%	1	35	05-20	TEM250718P00017500

.dark-mode .dFz7dk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFz7dk{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ