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
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5521,9702422,252


TEM Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Oct 23, 2026 Exp. - Max Pain @ $74.00

Puts
Calls


TEM Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.66-34.00%22009-28TEM261023C00120000
115 C00%0TEM261023C00115000
110 C0.850.00%31609-30TEM261023C00110000
105 C1.40-19.54%12309-29TEM261023C00105000
100 C1.97+3.68%1734709-30TEM261023C00100000
95 C2.40-28.36%148609-29TEM261023C00095000
92 C4.53-9.40%132709-28TEM261023C00092000
91 C3.20+1.91%1509-29TEM261023C00091000
90 C3.65-10.10%510509-30TEM261023C00090000
89 C4.100%1109-24TEM261023C00089000
88 C5.60+31.76%6909-25TEM261023C00088000
87 C6.00+29.31%1409-30TEM261023C00087000
86 C5.40+12.73%31009-30TEM261023C00086000
85 C5.67+5.59%3614409-30TEM261023C00085000
84 C6.05-20.39%154509-30TEM261023C00084000
83 C6.30-26.14%151809-30TEM261023C00083000
82 C7.00+5.26%14509-30TEM261023C00082000
81 C7.17-20.33%51009-29TEM261023C00081000
80 C9.05+17.84%296409-30TEM261023C00080000
79 C8.40-15.15%87509-29TEM261023C00079000
78 C9.55+0.84%2909-29TEM261023C00078000
77 C6.55-1.36%2709-23TEM261023C00077000
76 C6.50-9.72%110409-24TEM261023C00076000
75 C13.23+19.73%29309-28TEM261023C00075000
74 C12.05-13.31%31909-30TEM261023C00074000
73 C12.01-19.77%2909-30TEM261023C00073000
72 C13.96-8.46%16709-29TEM261023C00072000
71 C11.63+13.13%13509-24TEM261023C00071000
70 C15.15+8.60%13309-30TEM261023C00070000
69 C10.08-8.70%1209-24TEM261023C00069000
68 C11.50-2.95%11909-24TEM261023C00068000
67 C15.97+94.52%15709-17TEM261023C00067000
66 C20.15+11.94%11609-28TEM261023C00066000
65 C21.49+21.55%12109-28TEM261023C00065000
64 C21.11+34.89%53309-30TEM261023C00064000
63 C10.20+38.59%1309-16TEM261023C00063000
62 C16.17-17.58%21709-23TEM261023C00062000
61 C6.850%2009-14TEM261023C00061000
60 C25.95+40.50%61309-25TEM261023C00060000
59 C8.97+19.12%1909-15TEM261023C00059000
58 C9.67+53.25%141409-15TEM261023C00058000
57 C10.51+53.65%2309-15TEM261023C00057000
56 C7.04-8.09%3409-14TEM261023C00056000
55 C22.78-4.57%32109-22TEM261023C00055000
54 C9.60-26.15%2409-10TEM261023C00054000
53 C00%0TEM261023C00053000
52 C00%0TEM261023C00052000
51 C28.990%2209-17TEM261023C00051000
50 C19.750%1109-16TEM261023C00050000
49 C00%0TEM261023C00049000
45 C00%0TEM261023C00045000
40 C26.50+15.02%3309-15TEM261023C00040000
35 C00%0TEM261023C00035000
Puts
StrikePriceChangeVolOILastContract Name
120 P37.600%1109-30TEM261023P00120000
115 P00%0TEM261023P00115000
110 P00%0TEM261023P00110000
105 P00%0TEM261023P00105000
100 P16.560%1109-28TEM261023P00100000
95 P00%0TEM261023P00095000
92 P10.920%404009-30TEM261023P00092000
91 P00%0TEM261023P00091000
90 P00%0TEM261023P00090000
89 P00%0TEM261023P00089000
88 P00%0TEM261023P00088000
87 P00%0TEM261023P00087000
86 P7.500%7709-28TEM261023P00086000
85 P6.54+2.19%171909-30TEM261023P00085000
84 P6.40-4.05%182109-30TEM261023P00084000
83 P5.44-16.31%417209-30TEM261023P00083000
82 P5.030%1109-28TEM261023P00082000
81 P4.05-24.30%11409-30TEM261023P00081000
80 P5.18+12.61%342509-29TEM261023P00080000
79 P4.48-11.29%3509-29TEM261023P00079000
78 P3.75-3.10%51609-30TEM261023P00078000
77 P3.27-12.80%12009-30TEM261023P00077000
76 P2.78-18.24%1509-30TEM261023P00076000
75 P2.45-18.33%208409-30TEM261023P00075000
74 P2.60+24.40%22209-29TEM261023P00074000
73 P1.70-50.72%202909-30TEM261023P00073000
72 P1.88-6.00%1710809-29TEM261023P00072000
71 P1.64+3.80%6609-29TEM261023P00071000
70 P1.24-12.06%69609-30TEM261023P00070000
69 P1.12-6.67%12809-30TEM261023P00069000
68 P0.81-26.36%31909-30TEM261023P00068000
67 P0.77-9.41%71109-30TEM261023P00067000
66 P0.71+10.94%203209-30TEM261023P00066000
65 P0.50-23.08%101,35409-30TEM261023P00065000
64 P0.39-29.09%22909-30TEM261023P00064000
63 P0.33-50.00%41109-30TEM261023P00063000
62 P0.46-61.02%21609-28TEM261023P00062000
61 P0.25-56.90%21609-30TEM261023P00061000
60 P0.44+12.82%29509-29TEM261023P00060000
59 P0.94-1.05%11309-18TEM261023P00059000
58 P0.59-33.71%7709-21TEM261023P00058000
57 P0.56+7.69%111109-23TEM261023P00057000
56 P0.38+11.76%1109-29TEM261023P00056000
55 P0.12-33.33%41809-29TEM261023P00055000
54 P2.87+4.74%6309-11TEM261023P00054000
53 P0.38-70.77%11509-18TEM261023P00053000
52 P0.75+29.31%11509-28TEM261023P00052000
51 P0.99-48.17%5509-15TEM261023P00051000
50 P0.09-10.00%22509-28TEM261023P00050000
49 P0.21-4.55%1909-23TEM261023P00049000
45 P0.25-21.88%3909-16TEM261023P00045000
40 P0.05-70.59%216009-24TEM261023P00040000
35 P00%0TEM261023P00035000


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