Dark

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 ChainHistoricalExchangesShortsTrends

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jul 25, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
183	800	104	586

TEM Jul 25, 2025 Exp. - Volume by Strike

Puts

Calls

TEM Jul 25, 2025 Exp. - Open Interest by Strike

Puts

Calls

TEM Jul 25, 2025 Exp. - Max Pain @ $66.00

Puts

Calls

TEM Jul 25, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	1.35	-2.17%	3	9	06-18	TEM250725C00095000
90 C	1.75	-7.89%	26	104	06-18	TEM250725C00090000
85 C	2.25	-19.64%	1	21	06-18	TEM250725C00085000
83 C	2.80	-33.33%	1	1	06-18	TEM250725C00083000
82 C	3.35	-24.55%	16	15	06-17	TEM250725C00082000
81 C	4.84	0%	28	28	06-16	TEM250725C00081000
80 C	3.30	-9.59%	41	51	06-18	TEM250725C00080000
79 C	4.00	-21.57%	8	152	06-17	TEM250725C00079000
78 C	5.30	0%	4	2	06-16	TEM250725C00078000
77 C	5.19	-11.28%	1	3	06-17	TEM250725C00077000
76 C	6.50	0%	2	2	06-16	TEM250725C00076000
75 C	4.90	-7.55%	94	57	06-18	TEM250725C00075000
74 C	5.20	-13.33%	3	25	06-18	TEM250725C00074000
73 C	6.40	+6.67%	2	18	06-18	TEM250725C00073000
72 C	6.95	+12.10%	23	30	06-18	TEM250725C00072000
71 C	6.00	-11.11%	7	51	06-18	TEM250725C00071000
70 C	7.30	0.00%	270	219	06-18	TEM250725C00070000
69 C	7.50	0.00%	11	12	06-18	TEM250725C00069000
68 C	8.40	+5.79%	168	14	06-18	TEM250725C00068000
67 C	9.10	+1.11%	10	16	06-18	TEM250725C00067000
66 C	10.88	+8.80%	2	21	06-11	TEM250725C00066000
65 C	10.90	+13.54%	13	66	06-18	TEM250725C00065000
64 C	13.35	+25.35%	10	15	06-16	TEM250725C00064000
63 C	9.60	-38.06%	2	13	06-18	TEM250725C00063000
62 C	13.10	+8.44%	2	5	06-13	TEM250725C00062000
61 C	11.93	+50.06%	2	1	06-10	TEM250725C00061000
60 C	13.20	-14.84%	2	7	06-17	TEM250725C00060000
59 C	15.37	-3.70%	3	7	06-16	TEM250725C00059000
58 C	17.15	+123.89%	1	3	06-16	TEM250725C00058000
57 C	12.90	0%	2	1	06-09	TEM250725C00057000
56 C	17.50	+6.06%	2	11	06-13	TEM250725C00056000
55 C	0	0%	0			TEM250725C00055000
54 C	0	0%	0			TEM250725C00054000
53 C	0	0%	0			TEM250725C00053000
52 C	21.57	0%	1	1	06-16	TEM250725C00052000
51 C	0	0%	0			TEM250725C00051000
50 C	20.61	0%	1	1	06-17	TEM250725C00050000
45 C	18.50	0%	1	1	06-09	TEM250725C00045000
40 C	0	0%	0			TEM250725C00040000
35 C	0	0%	0			TEM250725C00035000
30 C	0	0%	0			TEM250725C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			TEM250725P00095000
90 P	22.80	0%	2	1	06-11	TEM250725P00090000
85 P	0	0%	0			TEM250725P00085000
83 P	0	0%	0			TEM250725P00083000
82 P	14.50	0%	10	10	06-16	TEM250725P00082000
81 P	0	0%	0			TEM250725P00081000
80 P	12.36	-10.11%	11	11	06-16	TEM250725P00080000
79 P	11.70	-10.69%	1	2	06-16	TEM250725P00079000
78 P	0	0%	0			TEM250725P00078000
77 P	0	0%	0			TEM250725P00077000
76 P	0	0%	0			TEM250725P00076000
75 P	9.49	-9.62%	3	12	06-16	TEM250725P00075000
74 P	0	0%	0			TEM250725P00074000
73 P	10.00	+5.26%	1	1	06-12	TEM250725P00073000
72 P	8.66	+9.62%	2	22	06-17	TEM250725P00072000
71 P	7.40	-6.33%	1	3	06-18	TEM250725P00071000
70 P	7.99	+19.08%	1	26	06-17	TEM250725P00070000
69 P	7.00	-2.78%	42	16	06-18	TEM250725P00069000
68 P	5.80	-13.43%	2	13	06-16	TEM250725P00068000
67 P	7.10	+33.96%	1	15	06-18	TEM250725P00067000
66 P	4.89	+4.04%	22	20	06-18	TEM250725P00066000
65 P	5.20	-4.06%	22	37	06-18	TEM250725P00065000
64 P	4.66	+22.63%	11	28	06-17	TEM250725P00064000
63 P	4.33	-3.35%	1	7	06-17	TEM250725P00063000
62 P	3.80	-5.00%	328	34	06-18	TEM250725P00062000
61 P	3.00	-19.57%	4	33	06-16	TEM250725P00061000
60 P	3.00	-11.24%	36	88	06-18	TEM250725P00060000
59 P	3.10	+9.54%	2	14	06-18	TEM250725P00059000
58 P	2.66	-5.00%	6	36	06-18	TEM250725P00058000
57 P	2.40	+3.00%	1	8	06-18	TEM250725P00057000
56 P	2.25	+24.31%	2	4	06-17	TEM250725P00056000
55 P	1.95	+2.09%	8	38	06-18	TEM250725P00055000
54 P	1.84	+0.55%	4	5	06-17	TEM250725P00054000
53 P	1.49	-10.78%	4	6	06-18	TEM250725P00053000
52 P	1.55	+27.05%	2	105	06-18	TEM250725P00052000
51 P	1.25	+13.64%	1	18	06-17	TEM250725P00051000
50 P	0.95	-13.64%	14	44	06-18	TEM250725P00050000
45 P	0.50	-5.66%	14	27	06-18	TEM250725P00045000
40 P	0.21	-36.36%	1	5	06-17	TEM250725P00040000
35 P	0.32	0%	2	1	06-06	TEM250725P00035000
30 P	0	0%	0			TEM250725P00030000

.dark-mode .QdM8zS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdM8zS{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ

TEM Jul 25, 2025 Exp. - Open Interest by Strike

TEM Jul 25, 2025 Exp. - Max Pain @ $66.00

TEM
Tempus AI, Inc. Class A Common Stock
stock NASDAQ