Home Options TEMChain

TEM

Tempus AI, Inc.Close $49.36EOD only

Max Pain

$50.00

Next expiry Aug 21, 2026

Expected Move

±$2.24

4.5% from close

Price Gap

+0.64

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.48

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TEM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TEM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	27.77	25.55	29.05	-0.98	1	8	486.3%	0.977	0.0025	-0.197	0.002	0.002
25.00	24.70	23.05	26.55	-0.75	2	0	429.3%	0.974	0.0031	-0.196	0.003	0.002
30.00	21.25	18.10	21.55	0.00	8	76	334.4%	0.964	0.0053	-0.202	0.004	0.002
35.00	19.80	12.80	16.55	0.00	1	11	225.4%	0.963	0.0080	-0.140	0.004	0.003
39.00	11.32	10.05	11.75	2.82	1	1	193.9%	0.924	0.0165	-0.212	0.006	0.003
40.00	9.90	8.60	11.55	-2.41	5	116	195.3%	0.899	0.0202	-0.261	0.008	0.003
41.00	9.39	8.15	9.85	-1.18	16	3	172.5%	0.897	0.0232	-0.234	0.008	0.003
42.00	8.47	6.10	8.90	-1.19	14	64	102.3%	0.963	0.0175	-0.066	0.004	0.003
43.00	7.23	6.20	7.80	-2.32	2	51	141.0%	0.874	0.0328	-0.222	0.009	0.003
44.00	6.32	5.25	6.80	-2.04	3	115	127.1%	0.855	0.0401	-0.220	0.010	0.003
45.00	4.85	3.15	6.30	-2.18	20	1,293	88.5%	0.884	0.0492	-0.133	0.009	0.003
46.00	4.59	3.40	4.60	-1.46	2	117	93.3%	0.811	0.0649	-0.193	0.012	0.003
46.50	4.25	3.05	3.55	-1.10	1	9	72.0%	0.830	0.0787	-0.140	0.011	0.003
47.00	3.10	1.61	4.05	-2.65	3	606	66.1%	0.803	0.0937	-0.141	0.012	0.003
47.50	7.60	1.59	2.61	0.00	11	44	74.2%	0.729	0.0997	-0.187	0.015	0.003
48.00	2.58	1.90	2.18	-1.12	1	200	61.1%	0.705	0.1262	-0.161	0.015	0.003
48.50	3.97	1.60	1.84	0.00	23	104	60.8%	0.638	0.1377	-0.174	0.017	0.002
49.00	1.62	0.86	1.64	-2.09	16	137	51.7%	0.574	0.1696	-0.154	0.018	0.002
49.50	1.37	0.81	1.36	-2.10	23	44	55.9%	0.491	0.1596	-0.169	0.018	0.002
50.00	0.93	0.82	1.05	-1.38	343	1,836	59.2%	0.418	0.1475	-0.175	0.017	0.002
51.00	0.60	0.45	0.71	-1.22	83	241	58.7%	0.281	0.1283	-0.149	0.015	0.001
52.00	0.40	0.27	0.49	-0.95	668	454	61.1%	0.182	0.0967	-0.122	0.012	0.001
53.00	0.23	0.19	0.28	-0.65	85	415	62.5%	0.111	0.0677	-0.089	0.008	0.000
54.00	0.11	0.09	0.14	-0.52	89	559	60.5%	0.054	0.0408	-0.050	0.005	0.000
55.00	0.08	0.08	0.09	-0.36	360	2,712	65.2%	0.036	0.0273	-0.039	0.004	0.000
56.00	0.09	0.01	0.09	-0.16	60	291	66.4%	0.020	0.0161	-0.024	0.002	0.000
57.00	0.04	0.01	0.08	-0.12	13	321	72.7%	0.016	0.0123	-0.022	0.002	0.000
58.00	0.02	0.02	0.10	-0.08	34	379	83.6%	0.018	0.0121	-0.028	0.002	0.000
59.00	0.03	0.01	0.04	-0.03	3	77	78.9%	0.007	0.0056	-0.012	0.001	0.000
60.00	0.01	0.01	0.02	-0.04	74	5,910	79.7%	0.004	0.0032	-0.007	0.001	0.000
61.00	0.03	0.00	0.05	0.00	2	306	91.4%	0.006	0.0042	-0.012	0.001	0.000
62.00	0.01	0.01	0.02	-0.06	1	464	90.6%	0.003	0.0024	-0.007	0.000	0.000
63.00	0.06	0.00	0.10	0.05	15	456	114.1%	0.011	0.0055	-0.024	0.001	0.000
64.00	0.04	0.00	0.08	0.01	16	433	116.4%	0.008	0.0042	-0.019	0.001	0.000
65.00	0.01	0.00	0.05	-0.01	7	5,799	114.1%	0.005	0.0026	-0.011	0.001	0.000
70.00	0.01	0.00	0.01	0.00	3	5,477	118.8%	0.001	0.0005	-0.002	0.000	0.000
75.00	0.02	0.00	0.02	0.01	2	10,006	146.9%	0.001	0.0005	-0.004	0.000	0.000
80.00	0.01	0.00	0.03	0.00	1	879	175.0%	0.002	0.0006	-0.006	0.000	0.000
85.00	0.08	0.00	0.21	0.00	4	1,213	246.1%	0.010	0.0024	-0.049	0.001	0.000
90.00	0.01	0.00	0.05	0.00	1	660	223.4%	0.002	0.0007	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	0.06	0.00	0.02	0.00	1	133	275.0%	-0.001	0.0002	-0.004	0.000	-0.000
25.00	0.05	0.00	0.52	0.00	1	121	384.4%	-0.017	0.0024	-0.119	0.002	-0.000
30.00	0.23	0.00	0.12	0.00	1	902	227.3%	-0.006	0.0016	-0.028	0.001	-0.000
35.00	0.01	0.00	0.02	0.00	2	2,492	128.1%	-0.001	0.0007	-0.004	0.000	-0.000
37.00	0.09	0.00	0.52	0.00	10	65	187.1%	-0.037	0.0097	-0.113	0.004	-0.000
38.00	0.11	0.00	0.03	0.00	10	32	106.3%	-0.003	0.0018	-0.007	0.000	-0.000
39.00	0.02	0.00	0.72	0.00	9	537	173.0%	-0.057	0.0147	-0.147	0.005	-0.000
40.00	0.01	0.00	0.51	0.00	8	3,410	144.9%	-0.048	0.0153	-0.107	0.004	-0.000
41.00	0.03	0.00	0.52	0.00	64	157	132.4%	-0.054	0.0185	-0.108	0.005	-0.000
42.00	0.06	0.01	0.09	0.00	9	248	83.6%	-0.015	0.0101	-0.023	0.002	-0.000
43.00	0.04	0.01	0.05	0.01	36	287	67.2%	-0.011	0.0094	-0.014	0.001	-0.000
44.00	0.13	0.02	0.16	0.07	51	40	70.7%	-0.034	0.0236	-0.039	0.003	-0.000
45.00	0.10	0.05	0.18	0.00	8	3,243	63.3%	-0.050	0.0363	-0.048	0.005	-0.000
46.00	0.16	0.09	0.29	0.04	4	99	59.4%	-0.090	0.0609	-0.071	0.007	-0.000
47.00	0.33	0.21	0.44	0.15	142	138	56.4%	-0.161	0.0968	-0.102	0.011	-0.001
47.50	0.39	0.32	0.50	0.12	105	53	54.3%	-0.208	0.1181	-0.115	0.013	-0.001
48.00	0.54	0.45	0.68	0.23	61	240	54.9%	-0.276	0.1362	-0.135	0.015	-0.001
48.50	0.66	0.57	0.89	0.24	22	151	54.2%	-0.348	0.1525	-0.147	0.017	-0.001
49.00	0.95	0.81	1.01	0.41	45	222	52.6%	-0.427	0.1665	-0.151	0.018	-0.002
49.50	1.00	1.04	1.27	0.39	140	122	52.5%	-0.511	0.1696	-0.153	0.018	-0.002
50.00	1.50	1.33	1.69	0.71	278	1,428	56.1%	-0.588	0.1552	-0.159	0.017	-0.002
51.00	2.00	1.67	2.30	0.88	15	237	63.1%	-0.704	0.1224	-0.158	0.015	-0.003
52.00	2.60	2.43	3.10	1.10	4	126	66.2%	-0.797	0.0952	-0.134	0.013	-0.003
53.00	3.55	3.10	4.90	1.20	8	146	72.3%	-0.853	0.0712	-0.119	0.010	-0.004
54.00	4.10	2.99	5.10	0.95	12	86	91.3%	-0.851	0.0569	-0.153	0.010	-0.004
55.00	5.50	4.50	7.30	1.55	27	1,299	85.7%	-0.911	0.0419	-0.097	0.007	-0.004
56.00	4.30	5.75	7.85	0.00	19	76	84.4%	-0.946	0.0290	-0.063	0.005	-0.004
57.00	6.64	6.15	8.70	1.81	1	7	166.5%	-0.809	0.0365	-0.332	0.012	-0.004
58.00	7.55	6.90	9.15	3.55	1	30	137.8%	-0.890	0.0305	-0.187	0.008	-0.004
59.00	6.65	8.50	10.65	0.00	1	7	185.3%	-0.835	0.0299	-0.336	0.011	-0.004
60.00	10.55	9.75	10.85	2.19	2	425	124.6%	-0.952	0.0178	-0.085	0.004	-0.005
64.00	9.50	12.45	16.20	0.00	0	0	271.9%	-0.824	0.0213	-0.519	0.012	-0.005
65.00	13.55	14.15	15.95	0.00	2	4	176.2%	-0.950	0.0132	-0.129	0.005	-0.005
70.00	18.50	19.20	21.90	0.00	10	0	302.5%	-0.872	0.0155	-0.465	0.009	-0.005
75.00	26.36	24.40	25.95	0.00	4	0	241.2%	-0.964	0.0073	-0.133	0.004	-0.006
80.00	27.52	28.45	31.25	0.00	0	0	310.2%	-0.942	0.0083	-0.258	0.005	-0.006
85.00	25.97	33.45	37.10	0.00	2	0	420.1%	-0.892	0.0099	-0.573	0.008	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.