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
Oct 1, 2026 3:59:59 PM EDT
76.49USD-6.612%(-5.41)7,150,439
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:27:30 AM EDT
81.90USD0.000%(0.00)12,176
After-hours
Oct 1, 2026 4:56:30 PM EDT
76.57USD+0.111%(+0.08)84,680
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,31212,6692,8445,764


TEM Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Oct 2, 2026 Exp. - Max Pain @ $77.00

Puts
Calls


TEM Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.05+66.67%1061309-29TEM261002C00120000
115 C0.010.00%117409-30TEM261002C00115000
110 C0.07-41.67%2809-29TEM261002C00110000
105 C0.01-80.00%14309-30TEM261002C00105000
100 C0.06+20.00%3031,05209-30TEM261002C00100000
99 C0.10-33.33%27809-30TEM261002C00099000
98 C0.15-54.55%366109-29TEM261002C00098000
97 C0.47+4.44%134009-29TEM261002C00097000
96 C0.11-42.11%248609-30TEM261002C00096000
95 C0.09-55.00%21725409-30TEM261002C00095000
94 C0.22-21.43%226709-30TEM261002C00094000
93 C0.13-60.61%8620709-30TEM261002C00093000
92 C0.17-51.43%8717009-30TEM261002C00092000
91 C0.26-35.00%1719109-30TEM261002C00091000
90 C0.27-55.00%5231,18309-30TEM261002C00090000
89 C0.43-41.10%2524209-30TEM261002C00089000
88 C0.44-38.89%6648309-30TEM261002C00088000
87 C0.60-31.82%10317509-30TEM261002C00087000
86 C0.94-34.27%18733709-30TEM261002C00086000
85 C1.16-27.95%2351,51609-30TEM261002C00085000
84 C1.28-35.35%10532409-30TEM261002C00084000
83 C1.90-19.83%1,41864709-30TEM261002C00083000
82 C2.16-22.58%21933509-30TEM261002C00082000
81 C2.78-10.61%1017409-30TEM261002C00081000
80 C4.28+14.13%402,70709-30TEM261002C00080000
79 C5.20+8.33%19209-30TEM261002C00079000
78 C6.69+23.89%1030909-30TEM261002C00078000
77 C6.65-7.38%111,10109-30TEM261002C00077000
76 C8.23+26.62%45609-30TEM261002C00076000
75 C7.35-3.92%1848509-30TEM261002C00075000
74 C9.73-0.21%110709-30TEM261002C00074000
73 C10.90-14.17%43009-29TEM261002C00073000
72 C10.45-3.60%34709-30TEM261002C00072000
71 C13.60+10.21%317209-30TEM261002C00071000
70 C12.42-3.35%918009-30TEM261002C00070000
69 C16.33+18.76%11809-30TEM261002C00069000
68 C16.00-3.96%24309-28TEM261002C00068000
67 C15.88+67.16%55609-29TEM261002C00067000
66 C17.78-3.00%130609-30TEM261002C00066000
65 C18.17-1.89%97909-30TEM261002C00065000
64 C22.70+17.43%97009-29TEM261002C00064000
63 C21.40-2.19%15609-30TEM261002C00063000
62 C22.26-2.07%15309-30TEM261002C00062000
61 C22.90+38.79%110409-28TEM261002C00061000
60 C21.05-1.73%13209-25TEM261002C00060000
59 C24.80+0.73%11109-29TEM261002C00059000
58 C25.72+456.71%19609-29TEM261002C00058000
57 C23.33+71.54%1809-17TEM261002C00057000
56 C28.75+41.63%181109-28TEM261002C00056000
55 C29.10-2.41%15109-30TEM261002C00055000
54 C30.03+3.80%28609-30TEM261002C00054000
53 C31.00+3.85%13509-30TEM261002C00053000
52 C33.80+193.91%18609-28TEM261002C00052000
51 C34.73+333.58%1809-28TEM261002C00051000
50 C34.16+1.97%2309-30TEM261002C00050000
49 C35.090%2209-30TEM261002C00049000
48 C36.20+112.94%4509-30TEM261002C00048000
47 C37.130%4409-30TEM261002C00047000
46 C00%0TEM261002C00046000
45 C41.13+178.85%4409-28TEM261002C00045000
44 C42.060%5409-28TEM261002C00044000
43 C42.850%3209-28TEM261002C00043000
42 C43.780%2209-28TEM261002C00042000
40 C00%0TEM261002C00040000
35 C00%0TEM261002C00035000
30 C00%0TEM261002C00030000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0TEM261002P00120000
115 P00%0TEM261002P00115000
110 P00%0TEM261002P00110000
105 P00%0TEM261002P00105000
100 P00%0TEM261002P00100000
99 P12.610%1109-29TEM261002P00099000
98 P11.690%1109-29TEM261002P00098000
97 P13.480%1109-29TEM261002P00097000
96 P12.550%2209-29TEM261002P00096000
95 P11.710%2209-29TEM261002P00095000
94 P10.590%1109-29TEM261002P00094000
93 P8.250%2209-28TEM261002P00093000
92 P8.350%1109-28TEM261002P00092000
91 P7.530%1109-28TEM261002P00091000
90 P7.32+23.03%181509-29TEM261002P00090000
89 P5.90+7.27%223109-30TEM261002P00089000
88 P4.75-11.21%139609-30TEM261002P00088000
87 P4.90-10.91%43609-30TEM261002P00087000
86 P4.00-17.53%525909-30TEM261002P00086000
85 P4.00-6.54%3211809-30TEM261002P00085000
84 P2.84-21.55%5736109-30TEM261002P00084000
83 P2.60-10.34%3012109-30TEM261002P00083000
82 P2.00-10.71%7819809-30TEM261002P00082000
81 P1.51-16.57%5121009-30TEM261002P00081000
80 P1.15-26.28%13736009-30TEM261002P00080000
79 P0.64-47.11%1819709-30TEM261002P00079000
78 P0.58-33.33%2432009-30TEM261002P00078000
77 P0.27-64.00%13671009-30TEM261002P00077000
76 P0.21-48.78%20566609-30TEM261002P00076000
75 P0.10-74.36%9559609-30TEM261002P00075000
74 P0.11-50.00%3127709-30TEM261002P00074000
73 P0.05-54.55%68409-30TEM261002P00073000
72 P0.04-63.64%738809-30TEM261002P00072000
71 P0.03-50.00%689309-30TEM261002P00071000
70 P0.02-60.00%7130409-30TEM261002P00070000
69 P0.02-75.00%3216209-30TEM261002P00069000
68 P0.09+50.00%112309-30TEM261002P00068000
67 P0.12-45.45%97109-25TEM261002P00067000
66 P0.05-73.68%123009-25TEM261002P00066000
65 P0.03+50.00%812509-29TEM261002P00065000
64 P0.16-84.00%56209-28TEM261002P00064000
63 P0.15-34.78%23309-22TEM261002P00063000
62 P0.01-92.86%52109-25TEM261002P00062000
61 P0.02-77.78%44409-29TEM261002P00061000
60 P0.02-75.00%118909-28TEM261002P00060000
59 P0.05-76.19%62709-23TEM261002P00059000
58 P0.01-83.33%730309-29TEM261002P00058000
57 P0.05-50.00%336009-18TEM261002P00057000
56 P0.02-75.00%102109-28TEM261002P00056000
55 P0.01-75.00%1216809-28TEM261002P00055000
54 P0.03-83.33%35309-21TEM261002P00054000
53 P0.03-80.00%11,52709-30TEM261002P00053000
52 P0.01-93.33%32109-28TEM261002P00052000
51 P0.45+87.50%11609-22TEM261002P00051000
50 P0.11+266.67%18309-25TEM261002P00050000
49 P0.10-66.67%6909-16TEM261002P00049000
48 P0.55-64.52%1208-25TEM261002P00048000
47 P0.02-33.33%21909-29TEM261002P00047000
46 P0.04-91.67%1709-29TEM261002P00046000
45 P0.01-66.67%110509-29TEM261002P00045000
44 P0.540.00%101909-30TEM261002P00044000
43 P0.51-1.92%101709-30TEM261002P00043000
42 P1.230%3308-17TEM261002P00042000
40 P0.29+190.00%33609-11TEM261002P00040000
35 P00%0TEM261002P00035000
30 P00%0TEM261002P00030000


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