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

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,05316,9221,56230,646


TEM Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Oct 16, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


TEM Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.17-19.05%10510009-30TEM261016C00120000
115.00 C0.24-55.56%382509-29TEM261016C00115000
110.00 C0.33-28.26%483809-30TEM261016C00110000
105.00 C0.73-7.59%245109-30TEM261016C00105000
100.00 C1.20+16.50%741,57209-30TEM261016C00100000
95.00 C1.65-4.07%212,97209-30TEM261016C00095000
90.00 C2.41-12.04%1084,00609-30TEM261016C00090000
89.00 C3.56-1.11%12209-30TEM261016C00089000
88.00 C3.15-1.56%1016209-30TEM261016C00088000
87.00 C3.45-7.26%213509-30TEM261016C00087000
86.00 C3.80-31.28%63709-29TEM261016C00086000
85.00 C4.10-5.75%663,56509-30TEM261016C00085000
84.00 C5.82+23.83%168709-30TEM261016C00084000
83.00 C6.20+24.50%78009-30TEM261016C00083000
82.00 C5.40-3.57%410609-30TEM261016C00082000
81.00 C6.55-8.01%514309-29TEM261016C00081000
80.00 C7.10+10.42%163,70909-30TEM261016C00080000
79.00 C6.97-27.09%27809-30TEM261016C00079000
78.00 C10.42+11.32%69009-28TEM261016C00078000
77.00 C11.06+3.36%14409-28TEM261016C00077000
76.00 C10.80+23.43%4409-28TEM261016C00076000
75.00 C10.50+10.99%333,01909-30TEM261016C00075000
74.00 C11.50-9.87%11009-29TEM261016C00074000
73.00 C10.85-22.94%52009-30TEM261016C00073000
72.00 C13.19-8.02%7909-30TEM261016C00072000
71.00 C15.230%1109-25TEM261016C00071000
70.00 C13.44-4.34%226,26009-30TEM261016C00070000
69.00 C00%0TEM261016C00069000
68.00 C17.34+42.13%5709-25TEM261016C00068000
67.00 C17.84+44.81%1209-28TEM261016C00067000
66.00 C17.92-7.39%111609-29TEM261016C00066000
65.00 C18.97-0.32%41,35309-30TEM261016C00065000
60.00 C23.88+3.02%581,42209-30TEM261016C00060000
55.00 C29.05-2.97%169009-29TEM261016C00055000
50.00 C32.01-8.07%42,35209-29TEM261016C00050000
45.00 C40.10+28.98%166709-28TEM261016C00045000
40.00 C47.11+8.57%213009-29TEM261016C00040000
35.00 C29.70-7.42%52309-04TEM261016C00035000
30.00 C39.58+12.09%13309-16TEM261016C00030000
25.00 C54.65+75.16%13409-21TEM261016C00025000
22.50 C27.60+15.48%1108-07TEM261016C00022500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0TEM261016P00120000
115.00 P00%0TEM261016P00115000
110.00 P00%0TEM261016P00110000
105.00 P00%0TEM261016P00105000
100.00 P17.58-26.54%1309-25TEM261016P00100000
95.00 P13.08-1.28%406609-30TEM261016P00095000
90.00 P8.80-12.44%29509-29TEM261016P00090000
89.00 P10.750%777709-24TEM261016P00089000
88.00 P7.150%2209-28TEM261016P00088000
87.00 P7.25-9.60%508009-29TEM261016P00087000
86.00 P7.00+7.69%208109-29TEM261016P00086000
85.00 P7.01+18.21%411809-29TEM261016P00085000
84.00 P5.350.00%36409-30TEM261016P00084000
83.00 P4.55-17.27%167509-30TEM261016P00083000
82.00 P4.02-17.11%725109-30TEM261016P00082000
81.00 P4.350.00%52609-30TEM261016P00081000
80.00 P3.85-6.33%5241909-30TEM261016P00080000
79.00 P3.29-8.61%65409-30TEM261016P00079000
78.00 P2.70-12.90%2212909-30TEM261016P00078000
77.00 P1.94-28.94%12209-30TEM261016P00077000
76.00 P2.43-1.22%63909-29TEM261016P00076000
75.00 P2.02-4.27%3442409-30TEM261016P00075000
74.00 P1.61-10.56%42509-30TEM261016P00074000
73.00 P1.26+36.96%546909-30TEM261016P00073000
72.00 P1.27-9.29%5021909-30TEM261016P00072000
71.00 P0.74-30.19%2046609-30TEM261016P00071000
70.00 P0.73-18.89%373,41709-30TEM261016P00070000
69.00 P0.70-7.89%23709-30TEM261016P00069000
68.00 P0.45-16.67%21909-30TEM261016P00068000
67.00 P0.37-15.91%32009-30TEM261016P00067000
66.00 P0.29-19.44%72109-30TEM261016P00066000
65.00 P0.30-6.25%3642,15309-30TEM261016P00065000
60.00 P0.11+22.22%1241,00709-30TEM261016P00060000
55.00 P0.03-25.00%42,58909-30TEM261016P00055000
50.00 P0.05+25.00%128,04009-30TEM261016P00050000
45.00 P0.07+40.00%23,52209-30TEM261016P00045000
40.00 P0.01-66.67%23,81509-30TEM261016P00040000
35.00 P0.14+366.67%22,46409-24TEM261016P00035000
30.00 P0.02-33.33%41,75709-24TEM261016P00030000
25.00 P0.05+66.67%324509-09TEM261016P00025000
22.50 P0.05+66.67%229809-09TEM261016P00022500


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