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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,233	25,822	3,602	16,972

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	4.60	0.00%	15	983	05-22	TEM260116C00135000
130.00 C	4.86	-4.14%	11	134	05-22	TEM260116C00130000
125.00 C	4.80	-9.43%	2	217	05-22	TEM260116C00125000
120.00 C	5.89	-1.83%	11	123	05-22	TEM260116C00120000
115.00 C	6.05	-1.63%	1	470	05-22	TEM260116C00115000
110.00 C	6.60	+6.45%	4	2,843	05-22	TEM260116C00110000
105.00 C	8.70	+18.37%	2	444	05-21	TEM260116C00105000
100.00 C	7.50	-1.32%	37	1,501	05-22	TEM260116C00100000
95.00 C	8.70	-15.53%	9	232	05-22	TEM260116C00095000
90.00 C	9.10	+4.60%	12	2,229	05-22	TEM260116C00090000
85.00 C	10.80	+10.66%	31	452	05-22	TEM260116C00085000
80.00 C	10.90	+3.61%	109	3,471	05-22	TEM260116C00080000
75.00 C	11.85	+1.54%	49	2,830	05-22	TEM260116C00075000
70.00 C	13.15	+2.73%	126	7,774	05-22	TEM260116C00070000
65.00 C	14.70	+0.07%	46	2,119	05-22	TEM260116C00065000
60.00 C	16.40	-0.61%	59	4,264	05-22	TEM260116C00060000
55.00 C	18.50	+4.82%	25	4,717	05-22	TEM260116C00055000
50.00 C	20.60	+3.00%	69	4,888	05-22	TEM260116C00050000
45.00 C	22.80	+2.24%	58	3,702	05-22	TEM260116C00045000
40.00 C	26.09	+3.99%	5	2,343	05-22	TEM260116C00040000
35.00 C	29.00	-4.92%	5	1,484	05-22	TEM260116C00035000
30.00 C	33.70	+8.01%	14	2,195	05-22	TEM260116C00030000
25.00 C	35.26	-11.85%	2	364	05-21	TEM260116C00025000
22.50 C	37.33	-10.91%	2	65	05-21	TEM260116C00022500
20.00 C	40.08	+1.98%	30	3,113	05-22	TEM260116C00020000
17.50 C	42.95	-5.40%	4	98	05-22	TEM260116C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	70.50	-7.84%	10	1,007	05-13	TEM260116P00135000
130.00 P	71.60	+18.94%	4	7	05-09	TEM260116P00130000
125.00 P	71.10	0%	6	6	02-27	TEM260116P00125000
120.00 P	59.90	-7.13%	10	2	05-14	TEM260116P00120000
115.00 P	70.60	+10.14%	40	24	03-07	TEM260116P00115000
110.00 P	68.00	+65.85%	1	27	03-10	TEM260116P00110000
105.00 P	49.60	-17.47%	7	19	05-21	TEM260116P00105000
100.00 P	43.57	+1.54%	1	270	05-15	TEM260116P00100000
95.00 P	39.30	+2.34%	1	119	05-21	TEM260116P00095000
90.00 P	37.70	+12.54%	1	131	05-22	TEM260116P00090000
85.00 P	30.70	+3.37%	6	177	05-16	TEM260116P00085000
80.00 P	25.90	+2.37%	6	685	05-14	TEM260116P00080000
75.00 P	26.49	+4.21%	2	370	05-22	TEM260116P00075000
70.00 P	21.89	+4.24%	20	436	05-21	TEM260116P00070000
65.00 P	19.26	+7.00%	7	322	05-21	TEM260116P00065000
60.00 P	16.18	-1.82%	6	1,096	05-22	TEM260116P00060000
55.00 P	13.05	+1.16%	9	1,564	05-22	TEM260116P00055000
50.00 P	10.20	-2.86%	2	1,422	05-22	TEM260116P00050000
45.00 P	8.10	+15.38%	40	1,251	05-21	TEM260116P00045000
40.00 P	5.50	-5.17%	74	3,151	05-22	TEM260116P00040000
35.00 P	3.90	0.00%	3	1,151	05-22	TEM260116P00035000
30.00 P	2.49	-4.23%	13	5,798	05-22	TEM260116P00030000
25.00 P	1.40	-9.68%	1	723	05-22	TEM260116P00025000
22.50 P	0.83	-2.35%	5	248	05-14	TEM260116P00022500
20.00 P	0.60	+1.69%	3	364	05-21	TEM260116P00020000
17.50 P	0.50	-9.09%	1	204	05-22	TEM260116P00017500

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