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 8:19:30 AM EDT

76.72USD+0.288%(+0.22)4,493

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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12	108	22	36

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			TEM270521C00125000
120 C	11.50	-10.85%	9	14	09-29	TEM270521C00120000
115 C	11.82	-15.21%	1	7	09-29	TEM270521C00115000
110 C	11.10	0%	1	1	09-24	TEM270521C00110000
105 C	15.40	+4.05%	2	17	09-29	TEM270521C00105000
100 C	15.47	-8.68%	1	2	09-30	TEM270521C00100000
95 C	18.14	+29.39%	4	10	09-25	TEM270521C00095000
90 C	19.10	-4.12%	1	7	09-30	TEM270521C00090000
85 C	21.89	-0.27%	27	31	09-28	TEM270521C00085000
80 C	23.40	+0.82%	1	19	09-30	TEM270521C00080000
75 C	25.73	+4.93%	1	3	09-28	TEM270521C00075000
70 C	29.00	+17.31%	1	1	09-28	TEM270521C00070000
65 C	0	0%	0			TEM270521C00065000
60 C	28.61	0%	2	2	09-21	TEM270521C00060000
55 C	31.54	0%	4	4	09-21	TEM270521C00055000
50 C	0	0%	0			TEM270521C00050000
45 C	0	0%	0			TEM270521C00045000
40 C	41.98	0%	2	2	09-21	TEM270521C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			TEM270521P00125000
120 P	0	0%	0			TEM270521P00120000
115 P	0	0%	0			TEM270521P00115000
110 P	0	0%	0			TEM270521P00110000
105 P	34.10	-3.94%	10	10	09-29	TEM270521P00105000
100 P	0	0%	0			TEM270521P00100000
95 P	0	0%	0			TEM270521P00095000
90 P	0	0%	0			TEM270521P00090000
85 P	18.80	-13.56%	1	12	09-29	TEM270521P00085000
80 P	0	0%	0			TEM270521P00080000
75 P	0	0%	0			TEM270521P00075000
70 P	0	0%	0			TEM270521P00070000
65 P	11.00	-0.54%	1	2	09-24	TEM270521P00065000
60 P	0	0%	0			TEM270521P00060000
55 P	5.60	0%	1	1	09-29	TEM270521P00055000
50 P	0	0%	0			TEM270521P00050000
45 P	3.50	0%	10	10	09-24	TEM270521P00045000
40 P	1.90	-5.00%	1	23	09-29	TEM270521P00040000

.dark-mode .B5xGxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5xGxl{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ