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)7,177,427
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3602,0181711,239


TEM Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

TEM Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

TEM Oct 30, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


TEM Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.80-33.33%506709-29TEM261030C00120000
115 C1.27+23.30%4809-29TEM261030C00115000
110 C1.45+8.21%25109-30TEM261030C00110000
105 C1.82-22.55%12809-30TEM261030C00105000
100 C2.30-6.50%3413509-30TEM261030C00100000
95 C3.75+7.14%68509-30TEM261030C00095000
92 C4.75+10.21%84409-30TEM261030C00092000
91 C4.54-8.28%52409-29TEM261030C00091000
90 C4.500.00%3112109-30TEM261030C00090000
89 C5.40-18.80%3409-29TEM261030C00089000
88 C5.98+8.73%107109-30TEM261030C00088000
87 C6.81-9.20%2909-29TEM261030C00087000
86 C6.84+5.39%53309-30TEM261030C00086000
85 C6.67-1.91%18509-30TEM261030C00085000
84 C7.90-7.17%2509-30TEM261030C00084000
83 C8.41+10.66%2409-30TEM261030C00083000
82 C7.51-23.37%5809-29TEM261030C00082000
81 C8.02+0.25%71409-30TEM261030C00081000
80 C8.78-15.58%61,15709-30TEM261030C00080000
79 C10.90-2.24%72109-28TEM261030C00079000
78 C11.55-4.70%11209-28TEM261030C00078000
77 C10.78-13.41%23209-29TEM261030C00077000
76 C8.03+2.95%221109-24TEM261030C00076000
75 C12.20-19.74%33109-30TEM261030C00075000
74 C14.80+3.21%11409-28TEM261030C00074000
73 C9.65-8.53%1609-22TEM261030C00073000
72 C14.35-14.94%12109-30TEM261030C00072000
71 C14.37+31.23%13609-25TEM261030C00071000
70 C16.10-19.26%17009-30TEM261030C00070000
69 C12.25+56.05%12709-17TEM261030C00069000
68 C14.770%1109-24TEM261030C00068000
67 C13.25+1.69%1209-23TEM261030C00067000
66 C20.72+28.46%102009-25TEM261030C00066000
65 C22.67+14.96%12109-29TEM261030C00065000
64 C21.27+38.75%5609-30TEM261030C00064000
63 C22.20+18.09%3809-30TEM261030C00063000
62 C20.08+64.59%4609-17TEM261030C00062000
61 C7.03+23.99%13309-14TEM261030C00061000
60 C25.000.00%14309-29TEM261030C00060000
59 C23.00+261.07%1509-17TEM261030C00059000
58 C21.85+54.09%1909-21TEM261030C00058000
57 C20.73+169.92%1109-22TEM261030C00057000
56 C25.42+236.24%1409-17TEM261030C00056000
55 C30.13+5.72%31009-28TEM261030C00055000
54 C31.00-1.43%1209-28TEM261030C00054000
53 C00%0TEM261030C00053000
52 C19.880%1109-16TEM261030C00052000
51 C19.17+24.00%1109-16TEM261030C00051000
50 C21.850%1109-16TEM261030C00050000
49 C00%0TEM261030C00049000
45 C00%0TEM261030C00045000
40 C00%0TEM261030C00040000
35 C00%0TEM261030C00035000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0TEM261030P00120000
115 P00%0TEM261030P00115000
110 P00%0TEM261030P00110000
105 P00%0TEM261030P00105000
100 P18.430%171509-25TEM261030P00100000
95 P00%0TEM261030P00095000
92 P00%0TEM261030P00092000
91 P00%0TEM261030P00091000
90 P11.50-25.81%6109-29TEM261030P00090000
89 P00%0TEM261030P00089000
88 P9.950%2209-29TEM261030P00088000
87 P00%0TEM261030P00087000
86 P6.800%1109-29TEM261030P00086000
85 P8.17-32.65%111109-28TEM261030P00085000
84 P7.95-9.66%61009-30TEM261030P00084000
83 P6.300%1109-28TEM261030P00083000
82 P6.34-40.19%2309-28TEM261030P00082000
81 P5.89+2.43%1909-30TEM261030P00081000
80 P5.75-3.04%32709-30TEM261030P00080000
79 P5.26-36.63%12809-29TEM261030P00079000
78 P4.90+4.93%44109-29TEM261030P00078000
77 P4.40-37.59%52209-29TEM261030P00077000
76 P3.70-9.76%4609-30TEM261030P00076000
75 P3.19-13.78%916709-30TEM261030P00075000
74 P4.75-13.16%1409-25TEM261030P00074000
73 P2.96-40.80%7709-29TEM261030P00073000
72 P2.09-24.82%33109-30TEM261030P00072000
71 P1.98-7.91%345309-30TEM261030P00071000
70 P1.78-17.21%3715209-30TEM261030P00070000
69 P1.60-11.11%110709-30TEM261030P00069000
68 P1.44-11.66%12409-30TEM261030P00068000
67 P1.55-49.35%91209-28TEM261030P00067000
66 P1.05-13.22%32309-30TEM261030P00066000
65 P0.79-28.18%18709-30TEM261030P00065000
64 P0.67-29.47%131209-30TEM261030P00064000
63 P0.86-2.27%52209-29TEM261030P00063000
62 P0.56-26.32%31809-30TEM261030P00062000
61 P0.50-62.41%10010109-30TEM261030P00061000
60 P0.35-14.63%1727909-30TEM261030P00060000
59 P0.36-63.64%8909-30TEM261030P00059000
58 P1.01-32.67%51009-23TEM261030P00058000
57 P0.83-2.35%52009-24TEM261030P00057000
56 P0.71-45.38%1209-21TEM261030P00056000
55 P0.26-29.73%25309-29TEM261030P00055000
54 P0.500%2209-18TEM261030P00054000
53 P1.880%151509-15TEM261030P00053000
52 P0.250%5509-23TEM261030P00052000
51 P0.960%1109-16TEM261030P00051000
50 P0.17-66.00%41609-28TEM261030P00050000
49 P00%0TEM261030P00049000
45 P0.38-52.50%1109-16TEM261030P00045000
40 P00%0TEM261030P00040000
35 P00%0TEM261030P00035000


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