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

ITM/OTM for Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36	127	42	122

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	1.64	-38.58%	2	2	09-29	TEM261106C00120000
115 C	2.00	0%	2	2	09-29	TEM261106C00115000
110 C	2.63	-21.96%	1	5	09-29	TEM261106C00110000
105 C	2.85	-11.21%	23	21	09-30	TEM261106C00105000
100 C	4.18	-3.91%	3	13	09-29	TEM261106C00100000
95 C	5.07	-13.63%	1	9	09-30	TEM261106C00095000
90 C	6.50	-7.67%	3	30	09-30	TEM261106C00090000
88 C	7.59	-5.71%	1	4	09-29	TEM261106C00088000
87 C	7.88	-7.29%	1	2	09-29	TEM261106C00087000
86 C	7.64	-15.11%	4	15	09-30	TEM261106C00086000
85 C	11.00	+15.55%	1	4	09-29	TEM261106C00085000
84 C	9.86	0%	2	2	09-25	TEM261106C00084000
83 C	8.26	-17.40%	3	7	09-29	TEM261106C00083000
82 C	10.75	-4.44%	4	5	09-28	TEM261106C00082000
81 C	10.74	-4.96%	1	2	09-30	TEM261106C00081000
80 C	11.25	-0.44%	1	2	09-30	TEM261106C00080000
79 C	0	0%	0			TEM261106C00079000
78 C	12.65	0%	1	1	09-29	TEM261106C00078000
77 C	12.21	+52.63%	1	1	09-25	TEM261106C00077000
76 C	14.08	0%	1	1	09-28	TEM261106C00076000
75 C	13.59	0%	1	1	09-30	TEM261106C00075000
74 C	13.55	+2.11%	1	2	09-25	TEM261106C00074000
73 C	14.62	-4.44%	3	4	09-29	TEM261106C00073000
72 C	0	0%	0			TEM261106C00072000
71 C	0	0%	0			TEM261106C00071000
70 C	17.90	-10.72%	1	9	09-30	TEM261106C00070000
69 C	18.46	0%	1	1	09-29	TEM261106C00069000
68 C	18.30	0%	2	2	09-30	TEM261106C00068000
67 C	14.40	0%	2	2	09-24	TEM261106C00067000
66 C	0	0%	0			TEM261106C00066000
65 C	21.91	+18.43%	14	14	09-28	TEM261106C00065000
64 C	0	0%	0			TEM261106C00064000
63 C	0	0%	0			TEM261106C00063000
60 C	0	0%	0			TEM261106C00060000
55 C	0	0%	0			TEM261106C00055000
50 C	0	0%	0			TEM261106C00050000
45 C	0	0%	0			TEM261106C00045000
40 C	0	0%	0			TEM261106C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			TEM261106P00120000
115 P	0	0%	0			TEM261106P00115000
110 P	0	0%	0			TEM261106P00110000
105 P	0	0%	0			TEM261106P00105000
100 P	0	0%	0			TEM261106P00100000
95 P	14.85	0%	1	1	09-28	TEM261106P00095000
90 P	0	0%	0			TEM261106P00090000
88 P	0	0%	0			TEM261106P00088000
87 P	0	0%	0			TEM261106P00087000
86 P	0	0%	0			TEM261106P00086000
85 P	9.45	0%	2	1	09-29	TEM261106P00085000
84 P	9.25	+2.78%	5	10	09-30	TEM261106P00084000
83 P	0	0%	0			TEM261106P00083000
82 P	0	0%	0			TEM261106P00082000
81 P	0	0%	0			TEM261106P00081000
80 P	6.20	+17.87%	1	19	09-30	TEM261106P00080000
79 P	0	0%	0			TEM261106P00079000
78 P	5.50	-6.78%	12	10	09-30	TEM261106P00078000
77 P	6.76	-24.47%	1	1	09-25	TEM261106P00077000
76 P	5.00	0%	1	1	09-29	TEM261106P00076000
75 P	4.50	+2.97%	4	6	09-29	TEM261106P00075000
74 P	3.89	0%	3	3	09-30	TEM261106P00074000
73 P	3.85	0%	8	5	09-28	TEM261106P00073000
72 P	3.64	-1.89%	6	9	09-29	TEM261106P00072000
71 P	2.88	-36.00%	3	3	09-30	TEM261106P00071000
70 P	2.47	-13.03%	2	62	09-30	TEM261106P00070000
69 P	0	0%	0			TEM261106P00069000
68 P	0	0%	0			TEM261106P00068000
67 P	1.65	-47.78%	1	2	09-25	TEM261106P00067000
66 P	1.70	-15.42%	2	1	09-29	TEM261106P00066000
65 P	1.50	-15.25%	3	24	09-30	TEM261106P00065000
64 P	1.24	0%	4	4	09-30	TEM261106P00064000
63 P	0	0%	0			TEM261106P00063000
60 P	0.67	0%	2	2	09-29	TEM261106P00060000
55 P	0	0%	0			TEM261106P00055000
50 P	0	0%	0			TEM261106P00050000
45 P	0	0%	0			TEM261106P00045000
40 P	0	0%	0			TEM261106P00040000

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