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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
34,327	73,658	3,666	37,727

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	2.67	+24.77%	21	3,372	09-30	TEM270115C00150000
145.00 C	2.40	-20.00%	41	234	09-29	TEM270115C00145000
140.00 C	3.22	+0.63%	1	317	09-29	TEM270115C00140000
135.00 C	2.92	-27.90%	2	1,208	09-29	TEM270115C00135000
130.00 C	3.70	-5.13%	2	1,283	09-30	TEM270115C00130000
125.00 C	4.20	-16.00%	14	189	09-30	TEM270115C00125000
120.00 C	4.50	+2.27%	141	3,353	09-30	TEM270115C00120000
115.00 C	5.10	0.00%	54	4,053	09-30	TEM270115C00115000
110.00 C	6.59	-12.60%	7	1,494	09-30	TEM270115C00110000
105.00 C	6.85	+0.74%	25	13,380	09-30	TEM270115C00105000
100.00 C	7.95	-0.62%	26	20,020	09-30	TEM270115C00100000
95.00 C	9.20	-0.54%	59	6,121	09-30	TEM270115C00095000
90.00 C	11.00	+0.27%	37	1,852	09-30	TEM270115C00090000
85.00 C	13.00	0.00%	23	14,120	09-30	TEM270115C00085000
80.00 C	14.87	+0.20%	45	2,662	09-30	TEM270115C00080000
75.00 C	18.35	+4.38%	1	6,596	09-30	TEM270115C00075000
70.00 C	21.50	+7.50%	54	6,927	09-30	TEM270115C00070000
65.00 C	24.29	+5.33%	10	2,123	09-30	TEM270115C00065000
60.00 C	27.75	+4.72%	28	4,644	09-30	TEM270115C00060000
55.00 C	30.30	-3.81%	4	3,393	09-30	TEM270115C00055000
50.00 C	35.51	-0.81%	77	1,712	09-30	TEM270115C00050000
45.00 C	39.30	-9.55%	3	1,350	09-30	TEM270115C00045000
40.00 C	45.13	+4.25%	7	1,915	09-30	TEM270115C00040000
35.00 C	50.50	-0.98%	1	1,431	09-30	TEM270115C00035000
30.00 C	54.44	-1.56%	2	1,681	09-30	TEM270115C00030000
25.00 C	59.59	-1.18%	6	310	09-30	TEM270115C00025000
22.50 C	55.23	-2.76%	1	236	09-22	TEM270115C00022500
20.00 C	63.29	-2.63%	1	1,195	09-29	TEM270115C00020000
17.50 C	59.89	-0.18%	2	814	09-23	TEM270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	69.70	-13.20%	20	20	09-24	TEM270115P00150000
145.00 P	66.85	-14.27%	2	1,500	09-17	TEM270115P00145000
140.00 P	73.17	+4.23%	3	3	08-20	TEM270115P00140000
135.00 P	57.90	0.00%	1	73	09-21	TEM270115P00135000
130.00 P	76.80	-6.91%	2	2	02-25	TEM270115P00130000
125.00 P	52.49	+7.96%	5	4	10-15	TEM270115P00125000
120.00 P	55.88	-14.56%	5	10	08-20	TEM270115P00120000
115.00 P	36.00	-27.64%	1	11	09-25	TEM270115P00115000
110.00 P	45.25	-22.45%	10	14	08-20	TEM270115P00110000
105.00 P	40.40	-20.94%	14	53	08-20	TEM270115P00105000
100.00 P	24.66	-6.94%	4	460	09-25	TEM270115P00100000
95.00 P	20.35	-15.28%	1	37	09-30	TEM270115P00095000
90.00 P	17.10	-10.94%	31	787	09-29	TEM270115P00090000
85.00 P	13.75	-6.46%	18	80	09-30	TEM270115P00085000
80.00 P	10.91	-5.95%	13	612	09-30	TEM270115P00080000
75.00 P	8.25	-6.25%	2	305	09-30	TEM270115P00075000
70.00 P	6.00	-11.76%	1	1,197	09-30	TEM270115P00070000
65.00 P	4.63	-3.94%	1	665	09-30	TEM270115P00065000
60.00 P	3.15	-5.97%	11	2,561	09-30	TEM270115P00060000
55.00 P	2.00	-11.11%	44	3,330	09-30	TEM270115P00055000
50.00 P	1.45	+4.32%	7	4,523	09-30	TEM270115P00050000
45.00 P	0.76	-16.48%	3	3,447	09-30	TEM270115P00045000
40.00 P	0.43	-14.00%	8	6,544	09-30	TEM270115P00040000
35.00 P	0.22	-12.00%	3	3,555	09-30	TEM270115P00035000
30.00 P	0.15	+7.14%	1	1,237	09-30	TEM270115P00030000
25.00 P	0.11	+37.50%	1	399	09-30	TEM270115P00025000
22.50 P	0.22	-45.00%	4	537	08-21	TEM270115P00022500
20.00 P	0.03	-25.00%	35	2,984	09-30	TEM270115P00020000
17.50 P	0.02	-66.67%	35	6,443	09-30	TEM270115P00017500

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