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

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

At Close
Aug 11, 2026 3:25:51 PM EDT
55.91USD+1.544%(+0.85)3,439,308
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
54.06USD-1.816%(-1.00)7,776
After-hours
Aug 11, 2026 4:56:30 PM EDT
55.61USD-0.537%(-0.30)214
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,3884,2572343,511


TEM Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Aug 14, 2026 Exp. - Max Pain @ $48.50

Puts
Calls


TEM Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.07+75.00%23608-06TEM260814C00085000
80.00 C0.04-50.00%81108-10TEM260814C00080000
75.00 C0.32+220.00%13408-10TEM260814C00075000
74.00 C0.05+66.67%21108-10TEM260814C00074000
73.00 C0.07-86.79%2108-10TEM260814C00073000
72.00 C0.12-60.00%1708-10TEM260814C00072000
71.00 C00%0TEM260814C00071000
70.00 C0.01-80.00%32108-10TEM260814C00070000
69.00 C3.90+10.48%1107-07TEM260814C00069000
68.00 C0.34-61.36%11207-20TEM260814C00068000
67.00 C0.03-88.00%1038308-10TEM260814C00067000
66.00 C0.04-83.33%127608-10TEM260814C00066000
65.00 C0.05+400.00%8810208-10TEM260814C00065000
64.00 C0.09+80.00%196108-10TEM260814C00064000
63.00 C0.17+142.86%448108-10TEM260814C00063000
62.00 C0.17-82.11%26921508-10TEM260814C00062000
61.00 C0.26+4.00%8912608-10TEM260814C00061000
60.00 C0.34+88.89%3,5121,86708-10TEM260814C00060000
59.00 C0.50+400.00%59250308-10TEM260814C00059000
58.00 C0.69+115.63%80452908-10TEM260814C00058000
57.00 C0.96+134.15%32813808-10TEM260814C00057000
56.00 C1.40+133.33%59934208-10TEM260814C00056000
55.00 C1.87+88.89%1,16493708-10TEM260814C00055000
54.00 C2.42+103.36%28978508-10TEM260814C00054000
53.00 C2.90+87.10%8432208-10TEM260814C00053000
52.00 C3.69+82.67%32766108-10TEM260814C00052000
51.00 C4.40+74.60%3519408-10TEM260814C00051000
50.00 C5.48+68.62%9154708-10TEM260814C00050000
49.50 C5.99+131.27%134708-10TEM260814C00049500
49.00 C6.63+73.11%1745408-10TEM260814C00049000
48.50 C7.13+52.68%1010008-10TEM260814C00048500
48.00 C7.59+66.81%610208-10TEM260814C00048000
47.50 C8.20+64.00%1017808-10TEM260814C00047500
47.00 C8.45+60.34%1211008-10TEM260814C00047000
46.50 C9.29+59.08%21308-10TEM260814C00046500
46.00 C10.26+65.48%410108-10TEM260814C00046000
45.50 C10.27+206.57%22908-10TEM260814C00045500
45.00 C11.17+71.85%410008-10TEM260814C00045000
44.50 C10.25+492.49%12808-10TEM260814C00044500
44.00 C10.95+36.88%136908-10TEM260814C00044000
43.50 C4.20-4.98%54308-04TEM260814C00043500
43.00 C11.86+32.81%14308-10TEM260814C00043000
42.50 C5.25+19.05%44108-07TEM260814C00042500
42.00 C9.20+70.37%37108-07TEM260814C00042000
41.50 C14.320%1108-10TEM260814C00041500
41.00 C14.72+44.60%1308-10TEM260814C00041000
40.50 C7.55+88.75%2208-05TEM260814C00040500
40.00 C15.45+33.19%71708-10TEM260814C00040000
39.50 C00%0TEM260814C00039500
39.00 C16.45+64.50%1308-10TEM260814C00039000
38.50 C16.850%3208-10TEM260814C00038500
38.00 C17.670%1108-10TEM260814C00038000
37.50 C17.810%2208-10TEM260814C00037500
37.00 C18.22+82.20%32108-10TEM260814C00037000
36.50 C18.720%2208-10TEM260814C00036500
36.00 C19.65+81.11%3308-10TEM260814C00036000
35.50 C19.350%4408-10TEM260814C00035500
35.00 C20.30+71.31%9608-10TEM260814C00035000
34.50 C00%0TEM260814C00034500
34.00 C21.78+70.82%3308-10TEM260814C00034000
33.50 C22.210%2208-10TEM260814C00033500
33.00 C22.93+67.37%2108-10TEM260814C00033000
32.50 C23.330%1108-10TEM260814C00032500
32.00 C14.700%8108-04TEM260814C00032000
31.50 C24.270%4408-10TEM260814C00031500
31.00 C24.67+56.63%11508-10TEM260814C00031000
30.00 C25.59+52.78%42908-10TEM260814C00030000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0TEM260814P00085000
80.00 P00%0TEM260814P00080000
75.00 P20.150%4407-13TEM260814P00075000
74.00 P00%0TEM260814P00074000
73.00 P00%0TEM260814P00073000
72.00 P00%0TEM260814P00072000
71.00 P00%0TEM260814P00071000
70.00 P14.380%4407-14TEM260814P00070000
69.00 P11.750%2107-07TEM260814P00069000
68.00 P00%0TEM260814P00068000
67.00 P10.400%4207-07TEM260814P00067000
66.00 P9.750%221907-07TEM260814P00066000
65.00 P9.050%4207-07TEM260814P00065000
64.00 P8.320%303007-09TEM260814P00064000
63.00 P7.70-36.26%14108-10TEM260814P00063000
62.00 P6.72-39.46%4308-10TEM260814P00062000
61.00 P15.77+137.14%4408-06TEM260814P00061000
60.00 P5.00-22.48%2108-10TEM260814P00060000
59.00 P5.50+0.92%101107-15TEM260814P00059000
58.00 P4.00-55.16%3608-10TEM260814P00058000
57.00 P2.70-71.93%1708-10TEM260814P00057000
56.00 P2.20-51.11%6913908-10TEM260814P00056000
55.00 P1.56-74.68%776408-10TEM260814P00055000
54.00 P1.05-64.16%8710108-10TEM260814P00054000
53.00 P0.74-67.69%14313208-10TEM260814P00053000
52.00 P0.49-72.32%9720408-10TEM260814P00052000
51.00 P0.43-64.46%14216408-10TEM260814P00051000
50.00 P0.22-76.84%24133608-10TEM260814P00050000
49.50 P0.15-88.19%779508-10TEM260814P00049500
49.00 P0.14-77.78%296708-10TEM260814P00049000
48.50 P1.00-84.62%7708-07TEM260814P00048500
48.00 P0.09-80.00%2112308-10TEM260814P00048000
47.50 P0.10-90.00%55908-10TEM260814P00047500
47.00 P0.09-70.00%220708-10TEM260814P00047000
46.50 P0.05-80.00%79208-10TEM260814P00046500
46.00 P0.05-75.00%226208-10TEM260814P00046000
45.50 P0.17-88.03%263908-07TEM260814P00045500
45.00 P0.06-40.00%2023708-10TEM260814P00045000
44.50 P0.33-70.80%22908-07TEM260814P00044500
44.00 P0.03-57.14%110808-10TEM260814P00044000
43.50 P0.22+120.00%15208-10TEM260814P00043500
43.00 P0.03-57.14%1016108-10TEM260814P00043000
42.50 P0.03-25.00%56308-10TEM260814P00042500
42.00 P0.04-90.00%1013808-07TEM260814P00042000
41.50 P0.07-80.00%121508-07TEM260814P00041500
41.00 P0.05-82.14%3418908-07TEM260814P00041000
40.50 P0.09-62.50%1708-10TEM260814P00040500
40.00 P0.01-75.00%3743508-10TEM260814P00040000
39.50 P0.16-40.74%11408-06TEM260814P00039500
39.00 P0.03-72.73%15608-07TEM260814P00039000
38.50 P0.22+10.00%6608-05TEM260814P00038500
38.00 P0.030.00%16808-10TEM260814P00038000
37.50 P0.070%4208-05TEM260814P00037500
37.00 P0.01-87.50%45208-10TEM260814P00037000
36.50 P0.01-80.00%1208-07TEM260814P00036500
36.00 P0.11-63.33%2208-03TEM260814P00036000
35.50 P0.120%2108-03TEM260814P00035500
35.00 P0.04-91.67%154408-10TEM260814P00035000
34.50 P00%0TEM260814P00034500
34.00 P00%0TEM260814P00034000
33.50 P00%0TEM260814P00033500
33.00 P00%0TEM260814P00033000
32.50 P00%0TEM260814P00032500
32.00 P00%0TEM260814P00032000
31.50 P00%0TEM260814P00031500
31.00 P0.05+400.00%1108-10TEM260814P00031000
30.00 P0.03-85.00%17708-10TEM260814P00030000


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 - 2026 ChartExchange LLC