Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,3107,9341,1556,300


TEM Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

TEM Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

TEM Oct 17, 2025 Exp. - Max Pain @ $55.00

Puts
Calls


TEM Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C3.00+6.38%1828305-22TEM251017C00125000
120.00 C3.30-21.43%2222805-22TEM251017C00120000
115.00 C3.45-6.76%526905-21TEM251017C00115000
110.00 C3.85-19.79%44005-22TEM251017C00110000
105.00 C4.30+4.88%674905-22TEM251017C00105000
100.00 C4.80+2.13%9651,54705-22TEM251017C00100000
95.00 C5.10+2.00%743905-22TEM251017C00095000
90.00 C6.32+10.49%6042805-22TEM251017C00090000
85.00 C7.10+11.46%2263905-22TEM251017C00085000
80.00 C7.87+4.93%9584205-22TEM251017C00080000
75.00 C9.35+12.92%2432205-22TEM251017C00075000
70.00 C10.10+3.91%1431,21905-22TEM251017C00070000
65.00 C11.22+0.18%2201,12905-22TEM251017C00065000
60.00 C12.97-0.92%11491505-22TEM251017C00060000
55.00 C14.600.00%111,17105-22TEM251017C00055000
50.00 C17.80+3.49%1352505-22TEM251017C00050000
45.00 C21.80+7.92%1714305-22TEM251017C00045000
40.00 C25.00+10.13%2159905-22TEM251017C00040000
35.00 C28.70+10.38%1135405-22TEM251017C00035000
30.00 C32.43-3.19%1216905-22TEM251017C00030000
25.00 C39.00-2.50%241705-16TEM251017C00025000
22.50 C21.88+5.75%1104-15TEM251017C00022500
20.00 C43.20-8.40%11605-15TEM251017C00020000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P85.70+2.27%11104-07TEM251017P00125000
120.00 P65.400%1105-07TEM251017P00120000
115.00 P00%0TEM251017P00115000
110.00 P00%0TEM251017P00110000
105.00 P52.400%2205-07TEM251017P00105000
100.00 P42.20-31.27%101805-20TEM251017P00100000
95.00 P37.00+3.35%1105-12TEM251017P00095000
90.00 P32.49+10.14%24005-20TEM251017P00090000
85.00 P30.00+18.11%103705-19TEM251017P00085000
80.00 P26.10+9.66%108505-22TEM251017P00080000
75.00 P22.60+11.88%1112105-22TEM251017P00075000
70.00 P19.10+6.11%451905-22TEM251017P00070000
65.00 P16.10+17.78%1632005-22TEM251017P00065000
60.00 P12.93+6.42%463405-22TEM251017P00060000
55.00 P9.42-9.42%14065205-22TEM251017P00055000
50.00 P7.35-8.35%631,09205-22TEM251017P00050000
45.00 P5.42-4.75%7079205-22TEM251017P00045000
40.00 P3.35-11.14%221,71905-22TEM251017P00040000
35.00 P2.30-4.17%1165205-22TEM251017P00035000
30.00 P1.30+23.81%334205-22TEM251017P00030000
25.00 P0.43-17.31%733005-14TEM251017P00025000
22.50 P0.40-27.27%11305-21TEM251017P00022500
20.00 P0.30+50.00%27405-15TEM251017P00020000


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