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
May 23, 2025 3:59:55 PM EDT
62.54USD+5.553%(+3.29)10,355,039
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:28:30 AM EDT
57.47USD-3.004%(-1.78)501,148
After-hours
May 23, 2025 4:58:30 PM EDT
62.12USD-0.671%(-0.42)33,893
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,2816,5144587,069


TEM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TEM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TEM Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts
Calls


TEM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C13.60+7.94%2961005-22TEM270115C00135000
130.00 C13.30-8.90%67405-21TEM270115C00130000
125.00 C15.35+0.99%14205-21TEM270115C00125000
120.00 C15.95+6.33%147505-20TEM270115C00120000
115.00 C17.50-11.66%12005-21TEM270115C00115000
110.00 C15.50-12.43%2187505-21TEM270115C00110000
105.00 C16.79-5.14%15005-21TEM270115C00105000
100.00 C17.10+3.83%1169805-22TEM270115C00100000
95.00 C18.50-11.06%114305-22TEM270115C00095000
90.00 C19.33+2.82%529805-22TEM270115C00090000
85.00 C19.35-9.15%831905-21TEM270115C00085000
80.00 C20.20-10.22%524905-21TEM270115C00080000
75.00 C21.75-2.68%342405-22TEM270115C00075000
70.00 C23.20+4.79%31,73805-22TEM270115C00070000
65.00 C25.60+8.94%1349905-22TEM270115C00065000
60.00 C27.10+5.16%441,25105-22TEM270115C00060000
55.00 C27.50+1.85%21,53605-22TEM270115C00055000
50.00 C29.43+4.55%381,07005-22TEM270115C00050000
45.00 C30.95-1.09%577105-22TEM270115C00045000
40.00 C31.90-8.86%557705-21TEM270115C00040000
35.00 C37.20-3.80%326605-19TEM270115C00035000
30.00 C37.80+4.71%263005-22TEM270115C00030000
25.00 C40.75+4.49%521805-22TEM270115C00025000
22.50 C45.60-7.79%5027905-16TEM270115C00022500
20.00 C43.68+4.00%11,15405-22TEM270115C00020000
17.50 C45.00+2.86%252905-22TEM270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P97.500.00%3010504-07TEM270115P00135000
130.00 P82.500%4202-28TEM270115P00130000
125.00 P00%0TEM270115P00125000
120.00 P67.60-5.19%22005-08TEM270115P00120000
115.00 P75.00-1.06%7703-18TEM270115P00115000
110.00 P72.50+1.61%1404-08TEM270115P00110000
105.00 P70.30+5.43%2904-07TEM270115P00105000
100.00 P57.43-11.14%101804-28TEM270115P00100000
95.00 P46.30-23.01%11005-08TEM270115P00095000
90.00 P40.70-0.71%1805-14TEM270115P00090000
85.00 P40.15+4.83%11405-15TEM270115P00085000
80.00 P36.00-19.10%11805-19TEM270115P00080000
75.00 P33.84+2.55%14105-22TEM270115P00075000
70.00 P29.64-1.20%1011105-22TEM270115P00070000
65.00 P25.08-2.41%29105-21TEM270115P00065000
60.00 P23.38+2.68%119205-22TEM270115P00060000
55.00 P19.80+12.18%6021,77805-22TEM270115P00055000
50.00 P17.00+6.58%599505-22TEM270115P00050000
45.00 P13.59-2.23%114605-22TEM270115P00045000
40.00 P11.30-0.79%346505-22TEM270115P00040000
35.00 P8.60-2.49%21,90705-22TEM270115P00035000
30.00 P6.75+14.99%133105-22TEM270115P00030000
25.00 P4.50-1.32%231005-22TEM270115P00025000
22.50 P3.50+1.74%224905-22TEM270115P00022500
20.00 P2.68+5.10%748805-20TEM270115P00020000
17.50 P2.26+5.12%120805-22TEM270115P00017500


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 - 2025 ChartExchange LLC