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

Market Open
Aug 11, 2026 2:19:36 PM EDT
54.85USD-0.372%(-0.21)2,082,278
54.83Bid   55.70Ask   0.87Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
54.06USD-1.816%(-1.00)7,776
After-hours
Aug 10, 2026 4:57:30 PM EDT
54.78USD-0.515%(-0.28)0
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,55933,8151,88913,754


TEM Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Aug 21, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


TEM Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.05-50.00%166007-30TEM260821C00090000
85.00 C0.05-28.57%21,21808-07TEM260821C00085000
80.00 C0.020.00%1488608-10TEM260821C00080000
75.00 C0.04+33.33%76210,07008-10TEM260821C00075000
70.00 C0.12+71.43%725,54108-10TEM260821C00070000
65.00 C0.34+112.50%7505,61008-10TEM260821C00065000
64.00 C0.49+206.25%3643108-10TEM260821C00064000
63.00 C0.49+81.48%2445008-10TEM260821C00063000
62.00 C0.67+123.33%47645308-10TEM260821C00062000
61.00 C0.86+100.00%24727608-10TEM260821C00061000
60.00 C1.04+103.92%5675,58408-10TEM260821C00060000
59.00 C1.18+131.37%125208-10TEM260821C00059000
58.00 C1.68+118.18%445108-10TEM260821C00058000
57.00 C1.87+87.00%10312508-10TEM260821C00057000
56.00 C2.32+182.93%19114008-10TEM260821C00056000
55.00 C2.77+81.05%4252,26808-10TEM260821C00055000
54.00 C3.20+60.80%2611108-10TEM260821C00054000
53.00 C3.91+61.57%2228008-10TEM260821C00053000
52.00 C4.60+73.58%4216608-10TEM260821C00052000
51.00 C5.10+53.15%196508-10TEM260821C00051000
50.00 C5.80+45.00%1431,88908-10TEM260821C00050000
49.50 C7.35+67.43%14308-10TEM260821C00049500
49.00 C6.93+52.31%3219808-10TEM260821C00049000
48.50 C7.40+146.67%48408-10TEM260821C00048500
48.00 C7.45+44.38%13420108-10TEM260821C00048000
47.50 C8.21+56.38%153308-10TEM260821C00047500
47.00 C8.69+37.94%7762008-10TEM260821C00047000
46.00 C9.73+62.17%711908-10TEM260821C00046000
45.00 C10.55+40.67%121,30008-10TEM260821C00045000
44.00 C11.50+43.75%1410808-10TEM260821C00044000
43.00 C12.35+64.67%85008-10TEM260821C00043000
42.00 C8.35+49.11%36308-07TEM260821C00042000
41.00 C5.090%4207-24TEM260821C00041000
40.00 C15.40+42.46%1111708-10TEM260821C00040000
39.00 C8.50+41.90%1108-03TEM260821C00039000
38.00 C00%0TEM260821C00038000
37.00 C00%0TEM260821C00037000
35.00 C8.05-6.29%31107-31TEM260821C00035000
30.00 C17.50+48.94%58308-04TEM260821C00030000
25.00 C25.45+1.11%1806-02TEM260821C00025000
22.50 C28.20+18.19%1705-29TEM260821C00022500
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0TEM260821P00090000
85.00 P25.97-19.65%22707-06TEM260821P00085000
80.00 P00%0TEM260821P00080000
75.00 P26.36+15.97%43707-20TEM260821P00075000
70.00 P21.38+18.78%25707-21TEM260821P00070000
65.00 P10.43-41.73%2508-10TEM260821P00065000
64.00 P9.500%2108-10TEM260821P00064000
63.00 P00%0TEM260821P00063000
62.00 P00%0TEM260821P00062000
61.00 P00%0TEM260821P00061000
60.00 P5.56-42.08%844008-10TEM260821P00060000
59.00 P00%0TEM260821P00059000
58.00 P00%0TEM260821P00058000
57.00 P3.60-74.84%3308-10TEM260821P00057000
56.00 P2.70-69.14%2408-10TEM260821P00056000
55.00 P2.40-33.33%541,31508-10TEM260821P00055000
54.00 P2.07-81.08%504408-10TEM260821P00054000
53.00 P1.59-47.00%41308-10TEM260821P00053000
52.00 P1.23-51.00%41208-10TEM260821P00052000
51.00 P0.92-69.02%585208-10TEM260821P00051000
50.00 P0.70-58.33%2481,28308-10TEM260821P00050000
49.50 P0.73-79.55%161808-10TEM260821P00049500
49.00 P0.59-52.03%92508-10TEM260821P00049000
48.50 P0.67-39.09%12808-10TEM260821P00048500
48.00 P0.42-60.75%1611808-10TEM260821P00048000
47.50 P0.94-67.47%43908-07TEM260821P00047500
47.00 P0.35-73.08%111508-10TEM260821P00047000
46.00 P0.25-66.67%110908-10TEM260821P00046000
45.00 P0.17-58.54%3533,35008-10TEM260821P00045000
44.00 P0.15-76.56%23508-10TEM260821P00044000
43.00 P0.09-70.00%7029908-10TEM260821P00043000
42.00 P0.08-60.00%1322708-10TEM260821P00042000
41.00 P0.05-58.33%9118008-10TEM260821P00041000
40.00 P0.04-50.00%1643,50208-10TEM260821P00040000
39.00 P0.05-50.00%353508-10TEM260821P00039000
38.00 P0.02-80.00%32308-10TEM260821P00038000
37.00 P0.04-82.61%56108-07TEM260821P00037000
35.00 P0.02-33.33%22,52908-10TEM260821P00035000
30.00 P0.09+800.00%290308-10TEM260821P00030000
25.00 P0.05-44.44%112108-03TEM260821P00025000
22.50 P0.06+100.00%113308-06TEM260821P00022500


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