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)7,177,427

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:15:30 AM EDT

77.00USD+0.654%(+0.50)4,284

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
289	4,803	118	1,068

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	9.00	0%	1	1	09-30	TEM270416C00125000
120 C	10.00	+35.14%	11	12	09-25	TEM270416C00120000
115 C	10.80	-1.82%	1	11	09-30	TEM270416C00115000
110 C	12.70	-2.31%	10	79	09-29	TEM270416C00110000
105 C	13.00	-5.04%	5	18	09-30	TEM270416C00105000
100 C	12.90	-4.09%	10	2,336	09-30	TEM270416C00100000
95 C	14.40	-1.71%	4	2,041	09-30	TEM270416C00095000
90 C	16.26	+0.68%	7	102	09-30	TEM270416C00090000
85 C	19.22	+1.16%	1	39	09-30	TEM270416C00085000
80 C	21.30	-11.69%	1	164	09-30	TEM270416C00080000
75 C	24.07	+18.57%	2	84	09-25	TEM270416C00075000
70 C	28.00	+7.40%	1	50	09-29	TEM270416C00070000
65 C	28.20	+14.40%	20	55	09-25	TEM270416C00065000
60 C	30.70	-1.13%	1	63	09-30	TEM270416C00060000
55 C	33.40	+11.00%	4	9	09-24	TEM270416C00055000
50 C	32.00	-9.86%	2	7	09-22	TEM270416C00050000
45 C	43.35	+9.83%	4	6	09-25	TEM270416C00045000
40 C	46.70	+18.23%	1	5	09-30	TEM270416C00040000
35 C	45.76	-2.45%	4	5	09-18	TEM270416C00035000
30 C	48.68	+33.37%	1	3	09-21	TEM270416C00030000
25 C	52.50	+22.09%	2	2	09-18	TEM270416C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			TEM270416P00125000
120 P	44.79	-7.36%	2	2	09-25	TEM270416P00120000
115 P	0	0%	0			TEM270416P00115000
110 P	0	0%	0			TEM270416P00110000
105 P	0	0%	0			TEM270416P00105000
100 P	28.93	-7.19%	5	29	09-29	TEM270416P00100000
95 P	25.00	0%	28	21	09-25	TEM270416P00095000
90 P	21.40	-29.95%	46	40	09-25	TEM270416P00090000
85 P	18.30	0%	3	3	09-30	TEM270416P00085000
80 P	15.20	-3.92%	1	23	09-30	TEM270416P00080000
75 P	15.37	+3.50%	1	92	09-24	TEM270416P00075000
70 P	10.00	-8.26%	1	423	09-29	TEM270416P00070000
65 P	7.92	-10.00%	1	46	09-30	TEM270416P00065000
60 P	6.32	-10.73%	1	14	09-29	TEM270416P00060000
55 P	4.70	+0.86%	2	119	09-30	TEM270416P00055000
50 P	3.27	-5.22%	1	116	09-30	TEM270416P00050000
45 P	2.81	-10.51%	6	104	09-21	TEM270416P00045000
40 P	1.47	-10.91%	9	76	09-30	TEM270416P00040000
35 P	0.94	+2.17%	2	48	09-30	TEM270416P00035000
30 P	0.58	-3.33%	4	26	09-25	TEM270416P00030000
25 P	0.72	-5.26%	1	4	09-03	TEM270416P00025000

.dark-mode .jgtG0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jgtG0y{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ