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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
647	1,884	131	1,784

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	5.70	-8.06%	15	17	09-30	TEM270219C00125000
120.00 C	7.50	-1.32%	440	238	09-29	TEM270219C00120000
115.00 C	6.00	-1.48%	3	3	09-21	TEM270219C00115000
110.00 C	8.64	-11.38%	2	6	09-30	TEM270219C00110000
105.00 C	10.80	+52.11%	1	4	09-25	TEM270219C00105000
100.00 C	10.68	+6.37%	15	208	09-30	TEM270219C00100000
95.00 C	12.15	-5.67%	701	841	09-30	TEM270219C00095000
90.00 C	13.50	0.00%	7	148	09-30	TEM270219C00090000
85.00 C	15.80	+5.69%	12	257	09-30	TEM270219C00085000
80.00 C	18.00	-6.98%	1	162	09-30	TEM270219C00080000
75.00 C	21.20	+8.72%	4	56	09-25	TEM270219C00075000
70.00 C	22.85	-5.38%	1	74	09-30	TEM270219C00070000
65.00 C	27.30	+4.60%	1	65	09-30	TEM270219C00065000
60.00 C	29.54	+16.67%	1	131	09-25	TEM270219C00060000
55.00 C	31.25	-9.16%	1	74	09-29	TEM270219C00055000
50.00 C	38.20	+24.11%	8	56	09-25	TEM270219C00050000
45.00 C	37.17	+77.00%	1	48	09-18	TEM270219C00045000
40.00 C	38.00	-2.56%	1	89	09-24	TEM270219C00040000
35.00 C	31.20	+4.00%	1	1	09-15	TEM270219C00035000
30.00 C	27.00	+33.66%	50	50	08-13	TEM270219C00030000
25.00 C	43.50	+1.16%	1	3	08-21	TEM270219C00025000
22.50 C	45.80	0%	2	0	08-20	TEM270219C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			TEM270219P00125000
120.00 P	0	0%	0			TEM270219P00120000
115.00 P	0	0%	0			TEM270219P00115000
110.00 P	0	0%	0			TEM270219P00110000
105.00 P	29.95	+0.17%	10	15	09-30	TEM270219P00105000
100.00 P	26.33	-11.20%	5	15	09-29	TEM270219P00100000
95.00 P	22.39	-12.47%	3	10	09-29	TEM270219P00095000
90.00 P	0	0%	0			TEM270219P00090000
85.00 P	15.55	-1.27%	13	43	09-30	TEM270219P00085000
80.00 P	12.87	-5.71%	4	48	09-29	TEM270219P00080000
75.00 P	10.60	+0.95%	30	141	09-29	TEM270219P00075000
70.00 P	7.65	-6.71%	1	200	09-30	TEM270219P00070000
65.00 P	5.52	-11.68%	12	439	09-30	TEM270219P00065000
60.00 P	4.41	-4.13%	1	289	09-30	TEM270219P00060000
55.00 P	3.20	-11.11%	1	54	09-29	TEM270219P00055000
50.00 P	1.97	-7.51%	1	195	09-30	TEM270219P00050000
45.00 P	1.24	-29.55%	7	121	09-30	TEM270219P00045000
40.00 P	0.72	-17.24%	3	133	09-30	TEM270219P00040000
35.00 P	0.42	+5.00%	4	147	09-30	TEM270219P00035000
30.00 P	0.34	-27.66%	1	25	09-22	TEM270219P00030000
25.00 P	0.55	-26.67%	1	39	08-20	TEM270219P00025000
22.50 P	0.11	-89.00%	1	1	09-23	TEM270219P00022500

.dark-mode .Tc4cZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tc4cZT{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ