Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
843	2,731	886	3,640

TEM Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

TEM Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

TEM Oct 9, 2026 Exp. - Max Pain @ $77.00

Puts

Calls

TEM Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.11	-42.11%	12	8	09-28	TEM261009C00120000
115 C	0.05	0%	5	5	09-29	TEM261009C00115000
113 C	0	0%	0			TEM261009C00113000
112 C	0	0%	0			TEM261009C00112000
111 C	0	0%	0			TEM261009C00111000
110 C	0.16	+14.29%	24	28	09-30	TEM261009C00110000
109 C	0	0%	0			TEM261009C00109000
108 C	0	0%	0			TEM261009C00108000
107 C	0.11	-57.69%	1	1	09-30	TEM261009C00107000
106 C	0.30	0%	5	2	09-29	TEM261009C00106000
105 C	0.27	+3.85%	2	113	09-30	TEM261009C00105000
104 C	0.39	0%	1	1	09-29	TEM261009C00104000
103 C	0.50	+25.00%	1	3	09-30	TEM261009C00103000
102 C	0.41	0%	2	2	09-29	TEM261009C00102000
101 C	0.40	0%	12	12	09-29	TEM261009C00101000
100 C	0.30	-38.78%	91	213	09-30	TEM261009C00100000
99 C	0.62	0%	4	4	09-30	TEM261009C00099000
98 C	0.68	+19.30%	13	37	09-30	TEM261009C00098000
97 C	0.69	-2.82%	2	6	09-30	TEM261009C00097000
96 C	0.69	-14.81%	21	12	09-30	TEM261009C00096000
95 C	0.70	-23.08%	30	194	09-30	TEM261009C00095000
94 C	1.20	0%	2	2	09-30	TEM261009C00094000
93 C	1.17	+7.34%	6	7	09-30	TEM261009C00093000
92 C	1.36	+4.62%	24	178	09-30	TEM261009C00092000
91 C	1.73	-2.81%	5	16	09-30	TEM261009C00091000
90 C	1.50	-14.29%	15	192	09-30	TEM261009C00090000
89 C	1.86	-13.49%	4	82	09-30	TEM261009C00089000
88 C	1.85	-10.19%	92	197	09-30	TEM261009C00088000
87 C	2.74	+13.22%	24	35	09-30	TEM261009C00087000
86 C	2.55	-10.21%	17	55	09-30	TEM261009C00086000
85 C	3.50	+15.13%	687	687	09-30	TEM261009C00085000
84 C	3.00	-30.23%	58	117	09-30	TEM261009C00084000
83 C	4.04	-4.94%	16	59	09-30	TEM261009C00083000
82 C	3.80	-14.61%	42	44	09-30	TEM261009C00082000
81 C	5.05	-26.81%	6	27	09-29	TEM261009C00081000
80 C	4.95	-10.49%	10	215	09-30	TEM261009C00080000
79 C	11.19	+28.62%	2	106	09-29	TEM261009C00079000
78 C	7.25	-0.14%	12	39	09-30	TEM261009C00078000
77 C	8.55	-1.72%	1	32	09-30	TEM261009C00077000
76 C	9.15	-24.38%	3	38	09-30	TEM261009C00076000
75 C	9.42	+9.28%	1	126	09-30	TEM261009C00075000
74 C	10.50	+40.37%	1	33	09-30	TEM261009C00074000
73 C	11.98	-6.26%	1	9	09-28	TEM261009C00073000
72 C	12.00	-16.67%	2	34	09-30	TEM261009C00072000
71 C	14.10	+8.05%	2	50	09-30	TEM261009C00071000
70 C	14.10	-3.09%	4	112	09-29	TEM261009C00070000
69 C	11.25	+100.89%	1	16	09-17	TEM261009C00069000
68 C	16.00	+49.25%	2	20	09-28	TEM261009C00068000
67 C	16.41	-7.71%	2	22	09-30	TEM261009C00067000
66 C	15.42	+113.57%	1	59	09-17	TEM261009C00066000
65 C	18.73	-12.80%	5	22	09-30	TEM261009C00065000
64 C	21.40	+48.61%	1	13	09-28	TEM261009C00064000
63 C	21.52	+44.53%	5	25	09-30	TEM261009C00063000
62 C	22.26	+28.45%	1	12	09-30	TEM261009C00062000
61 C	15.23	-23.12%	1	14	09-24	TEM261009C00061000
60 C	22.35	-15.02%	3	138	09-29	TEM261009C00060000
59 C	26.00	+41.30%	1	19	09-25	TEM261009C00059000
58 C	19.17	+258.32%	11	20	09-18	TEM261009C00058000
57 C	7.70	-3.27%	10	10	09-09	TEM261009C00057000
56 C	28.99	+17.75%	3	19	09-25	TEM261009C00056000
55 C	22.07	-14.46%	1	3	09-18	TEM261009C00055000
54 C	31.12	+16.34%	3	16	09-25	TEM261009C00054000
53 C	12.58	+49.23%	2	6	09-15	TEM261009C00053000
52 C	25.44	0%	5	5	09-18	TEM261009C00052000
51 C	33.39	0%	1	1	09-25	TEM261009C00051000
50 C	15.27	+5.02%	5	0	09-15	TEM261009C00050000
49 C	0	0%	0			TEM261009C00049000
45 C	0	0%	0			TEM261009C00045000
40 C	0	0%	0			TEM261009C00040000
35 C	41.74	0%	1	1	09-18	TEM261009C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			TEM261009P00120000
115 P	0	0%	0			TEM261009P00115000
113 P	0	0%	0			TEM261009P00113000
112 P	0	0%	0			TEM261009P00112000
111 P	0	0%	0			TEM261009P00111000
110 P	0	0%	0			TEM261009P00110000
109 P	0	0%	0			TEM261009P00109000
108 P	0	0%	0			TEM261009P00108000
107 P	0	0%	0			TEM261009P00107000
106 P	0	0%	0			TEM261009P00106000
105 P	19.85	0%	2	2	09-28	TEM261009P00105000
104 P	0	0%	0			TEM261009P00104000
103 P	0	0%	0			TEM261009P00103000
102 P	0	0%	0			TEM261009P00102000
101 P	0	0%	0			TEM261009P00101000
100 P	14.45	0%	15	15	09-29	TEM261009P00100000
99 P	0	0%	0			TEM261009P00099000
98 P	0	0%	0			TEM261009P00098000
97 P	0	0%	0			TEM261009P00097000
96 P	0	0%	0			TEM261009P00096000
95 P	11.15	0%	66	66	09-29	TEM261009P00095000
94 P	0	0%	0			TEM261009P00094000
93 P	0	0%	0			TEM261009P00093000
92 P	0	0%	0			TEM261009P00092000
91 P	8.50	-29.23%	18	19	09-30	TEM261009P00091000
90 P	9.05	-4.74%	8	10	09-29	TEM261009P00090000
89 P	7.00	0%	40	40	09-29	TEM261009P00089000
88 P	6.81	+0.89%	2	3	09-30	TEM261009P00088000
87 P	6.30	+8.62%	54	23	09-29	TEM261009P00087000
86 P	6.30	+3.28%	1	21	09-30	TEM261009P00086000
85 P	4.65	-15.45%	3	17	09-30	TEM261009P00085000
84 P	4.70	+4.44%	30	154	09-30	TEM261009P00084000
83 P	4.20	-5.62%	30	47	09-30	TEM261009P00083000
82 P	3.33	-13.95%	12	51	09-30	TEM261009P00082000
81 P	3.25	-2.99%	9	144	09-30	TEM261009P00081000
80 P	2.40	-20.00%	15	91	09-30	TEM261009P00080000
79 P	2.00	-23.66%	6	19	09-30	TEM261009P00079000
78 P	1.70	-23.77%	22	65	09-30	TEM261009P00078000
77 P	1.55	-1.27%	107	99	09-30	TEM261009P00077000
76 P	1.10	-31.25%	21	155	09-30	TEM261009P00076000
75 P	1.11	-13.28%	31	141	09-30	TEM261009P00075000
74 P	0.74	-30.19%	21	70	09-30	TEM261009P00074000
73 P	0.57	-35.23%	3	33	09-30	TEM261009P00073000
72 P	0.44	-31.25%	34	73	09-30	TEM261009P00072000
71 P	0.22	-60.00%	7	29	09-30	TEM261009P00071000
70 P	0.14	-58.82%	7	364	09-30	TEM261009P00070000
69 P	0.19	-40.63%	8	55	09-30	TEM261009P00069000
68 P	0.18	-10.00%	56	70	09-30	TEM261009P00068000
67 P	0.11	-90.68%	14	40	09-30	TEM261009P00067000
66 P	0.41	-54.44%	4	72	09-29	TEM261009P00066000
65 P	0.07	-53.33%	21	131	09-30	TEM261009P00065000
64 P	0.35	-32.69%	1	28	09-25	TEM261009P00064000
63 P	0.51	+27.50%	2	24	09-23	TEM261009P00063000
62 P	0.50	-39.02%	50	52	09-22	TEM261009P00062000
61 P	0.39	-37.10%	1	4	09-23	TEM261009P00061000
60 P	0.07	-82.50%	2	24	09-28	TEM261009P00060000
59 P	0.10	+42.86%	1	69	09-29	TEM261009P00059000
58 P	0.21	-79.00%	2	4	09-21	TEM261009P00058000
57 P	0.09	-76.92%	10	20	09-25	TEM261009P00057000
56 P	0.02	-85.71%	31	34	09-25	TEM261009P00056000
55 P	0.05	-85.29%	1	173	09-29	TEM261009P00055000
54 P	0.08	-65.22%	3	59	09-21	TEM261009P00054000
53 P	0.16	-68.00%	2	4	09-17	TEM261009P00053000
52 P	0.01	-75.00%	2	1,819	09-30	TEM261009P00052000
51 P	0.10	-47.37%	2	9	09-25	TEM261009P00051000
50 P	0.24	+2,300.00%	4	55	09-29	TEM261009P00050000
49 P	0.35	+1,650.00%	1	9	09-28	TEM261009P00049000
45 P	0.30	-53.13%	1	15	09-14	TEM261009P00045000
40 P	0.15	0%	5	5	09-10	TEM261009P00040000
35 P	0	0%	0			TEM261009P00035000

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

TEM Oct 9, 2026 Exp. - Open Interest by Strike

TEM Oct 9, 2026 Exp. - Max Pain @ $77.00

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