Home Options TEMChain

TEM

Tempus AI, Inc.Close $45.88EOD only

Max Pain

$45.50

Next expiry May 22, 2026

Expected Move

±$2.18

4.8% from close

Price Gap

-0.38

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

TEM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
30.00	14.12	14.05	16.30	0.00	2	0	336.7%	0.966	0.0065	-0.217	0.003	0.002
35.00	16.00	9.50	11.15	0.00	25	72	210.9%	0.965	0.0108	-0.142	0.003	0.002
37.00	7.12	7.45	9.20	0.00	2	4	184.0%	0.950	0.0164	-0.164	0.003	0.002
38.00	5.63	6.55	8.10	0.00	1	2	150.8%	0.960	0.0170	-0.115	0.003	0.002
38.50	5.23	6.15	7.60	0.00	1	21	142.8%	0.957	0.0189	-0.116	0.003	0.002
39.00	6.21	5.35	7.50	0.24	1	2	184.4%	0.896	0.0288	-0.286	0.006	0.002
39.50	4.81	5.35	6.60	0.00	52	51	126.6%	0.950	0.0239	-0.115	0.003	0.002
40.00	4.32	4.70	6.15	0.00	7	37	125.4%	0.937	0.0292	-0.137	0.004	0.002
40.50	4.00	3.80	5.65	0.00	2	0	117.2%	0.931	0.0333	-0.136	0.005	0.002
41.00	4.25	3.75	5.25	1.31	1	24	120.1%	0.905	0.0414	-0.176	0.006	0.002
42.00	3.36	2.85	4.30	0.60	36	87	107.0%	0.877	0.0561	-0.190	0.007	0.002
42.50	3.10	2.48	3.80	1.10	1	54	97.9%	0.863	0.0658	-0.186	0.007	0.002
43.00	2.89	2.54	3.20	0.00	99	99	79.3%	0.872	0.0775	-0.145	0.007	0.002
43.50	2.74	2.13	2.82	0.00	39	68	80.3%	0.824	0.0949	-0.181	0.009	0.002
44.00	2.07	1.72	2.41	-0.28	23	148	77.1%	0.778	0.1137	-0.199	0.010	0.002
44.50	1.61	1.41	2.05	-0.41	19	211	53.3%	0.788	0.1600	-0.135	0.010	0.002
45.00	1.45	1.45	1.60	-0.13	341	730	62.4%	0.673	0.1703	-0.195	0.012	0.002
45.50	1.20	1.12	1.30	-0.35	107	683	61.0%	0.584	0.1882	-0.205	0.013	0.001
46.00	0.98	0.91	1.08	-0.07	317	516	63.5%	0.489	0.1850	-0.217	0.014	0.001
46.50	0.80	0.60	0.80	-0.25	119	511	58.6%	0.389	0.1926	-0.193	0.013	0.001
47.00	0.56	0.41	0.61	-0.24	153	740	57.7%	0.295	0.1761	-0.171	0.012	0.001
47.50	0.42	0.10	0.48	-0.23	37	155	51.6%	0.188	0.1541	-0.119	0.009	0.000
48.00	0.23	0.23	0.49	-0.22	448	1,481	65.6%	0.184	0.1193	-0.149	0.009	0.000
48.50	0.15	0.01	0.49	-0.20	129	163	64.3%	0.127	0.0956	-0.114	0.007	0.000
49.00	0.15	0.11	0.19	-0.22	33	572	60.9%	0.076	0.0693	-0.075	0.005	0.000
49.50	0.11	0.00	0.19	-0.15	1	162	59.8%	0.046	0.0472	-0.049	0.003	0.000
50.00	0.07	0.07	0.09	-0.14	416	1,396	63.3%	0.035	0.0363	-0.042	0.003	0.000
51.00	0.04	0.01	0.06	-0.06	9	511	63.3%	0.013	0.0154	-0.018	0.001	0.000
52.00	0.04	0.02	0.06	-0.06	4	473	74.2%	0.012	0.0127	-0.020	0.001	0.000
53.00	0.03	0.00	0.14	-0.02	8	210	92.2%	0.019	0.0148	-0.036	0.002	0.000
54.00	0.05	0.00	0.09	0.00	1	259	93.8%	0.010	0.0087	-0.022	0.001	0.000
55.00	0.02	0.00	0.07	-0.01	87	929	98.4%	0.007	0.0060	-0.017	0.001	0.000
56.00	0.03	0.00	0.54	0.00	13	108	157.8%	0.050	0.0192	-0.138	0.003	0.000
57.00	0.04	0.00	0.06	0.02	5	201	111.7%	0.005	0.0038	-0.014	0.000	0.000
58.00	0.03	0.00	0.05	0.00	11	438	116.4%	0.004	0.0028	-0.011	0.000	0.000
59.00	0.03	0.00	0.20	0.00	1	116	153.1%	0.015	0.0074	-0.050	0.001	0.000
60.00	0.02	0.00	0.02	0.00	11	664	115.6%	0.001	0.0009	-0.003	0.000	0.000
61.00	0.02	0.00	0.11	-0.04	7	68	153.1%	0.007	0.0038	-0.026	0.001	0.000
62.00	0.01	0.00	0.53	0.00	10	309	213.3%	0.034	0.0104	-0.136	0.003	0.000
63.00	0.02	0.00	0.02	0.00	2	81	134.4%	0.001	0.0006	-0.003	0.000	0.000
64.00	0.03	0.00	0.75	0.00	11	81	248.4%	0.043	0.0108	-0.193	0.003	0.000
65.00	0.02	0.00	0.75	0.00	19	106	257.0%	0.041	0.0102	-0.194	0.003	0.000
66.00	0.11	0.00	1.25	0.00	20	88	300.0%	0.064	0.0122	-0.318	0.004	0.000
67.00	0.05	0.00	0.97	0.00	6	16	289.8%	0.049	0.0103	-0.249	0.003	0.000
68.00	0.14	0.00	1.19	0.00	2	24	313.1%	0.057	0.0108	-0.304	0.004	0.000
69.00	0.06	0.00	1.75	0.00	0	1	355.1%	0.078	0.0121	-0.439	0.005	0.000
70.00	0.01	0.00	0.54	0.00	1	301	277.0%	0.025	0.0062	-0.138	0.002	0.000
75.00	0.10	0.00	0.05	0.00	1	72	218.8%	0.002	0.0007	-0.009	0.000	0.000
80.00	0.01	0.00	2.13	0.00	1	30	461.1%	0.072	0.0088	-0.540	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.52	0.00	0.45	0.00	1	7	292.2%	-0.019	0.0047	-0.115	0.002	-0.000
35.00	0.02	0.00	0.20	0.00	130	292	170.3%	-0.013	0.0060	-0.050	0.001	-0.000
36.50	0.03	0.00	0.20	0.00	21	7	148.4%	-0.016	0.0080	-0.051	0.001	-0.000
37.00	0.01	0.01	0.11	-0.03	7	258	128.1%	-0.010	0.0062	-0.030	0.001	-0.000
37.50	0.03	0.00	0.11	-0.04	4	105	119.5%	-0.010	0.0066	-0.027	0.001	-0.000
38.00	0.02	0.00	0.56	-0.01	11	100	160.5%	-0.050	0.0188	-0.140	0.003	-0.000
38.50	0.01	0.01	0.11	-0.06	4	14	107.8%	-0.013	0.0089	-0.030	0.001	-0.000
39.00	0.02	0.02	0.05	-0.08	16	190	92.2%	-0.008	0.0068	-0.017	0.001	-0.000
39.50	0.05	0.00	0.12	0.00	6	37	94.5%	-0.015	0.0116	-0.030	0.001	-0.000
40.00	0.03	0.01	0.04	-0.11	11	335	75.8%	-0.007	0.0072	-0.012	0.001	-0.000
40.50	0.07	0.00	0.15	-0.03	6	148	85.2%	-0.022	0.0182	-0.038	0.002	-0.000
41.00	0.04	0.03	0.09	-0.15	32	561	75.0%	-0.020	0.0189	-0.030	0.002	-0.000
41.50	0.10	0.00	0.08	-0.12	16	274	63.3%	-0.015	0.0176	-0.020	0.001	-0.000
42.00	0.10	0.07	0.10	-0.10	92	807	66.8%	-0.035	0.0338	-0.043	0.003	-0.000
42.50	0.13	0.00	0.15	-0.12	65	346	57.8%	-0.035	0.0391	-0.038	0.003	-0.000
43.00	0.23	0.01	0.45	-0.09	757	1,173	70.5%	-0.102	0.0741	-0.106	0.006	-0.000
43.50	0.37	0.09	0.59	-0.14	25	158	71.9%	-0.151	0.0959	-0.142	0.008	-0.000
44.00	0.43	0.30	0.65	-0.21	91	551	72.9%	-0.210	0.1163	-0.177	0.010	-0.001
44.50	0.59	0.43	0.80	-0.17	31	353	72.1%	-0.273	0.1358	-0.202	0.011	-0.001
45.00	0.70	0.57	0.70	-0.18	106	711	61.7%	-0.326	0.1719	-0.187	0.012	-0.001
45.50	0.98	0.67	1.20	-0.27	42	290	67.5%	-0.422	0.1708	-0.222	0.013	-0.001
46.00	1.48	0.90	1.47	0.18	9	350	67.7%	-0.509	0.1735	-0.226	0.014	-0.001
46.50	1.60	1.20	1.68	-0.23	3	99	66.0%	-0.597	0.1727	-0.214	0.013	-0.002
47.00	2.18	1.54	2.22	0.01	20	335	73.8%	-0.659	0.1463	-0.226	0.012	-0.002
47.50	2.22	1.87	2.57	-1.65	35	81	73.8%	-0.727	0.1326	-0.204	0.011	-0.002
48.00	2.99	2.05	3.25	0.16	5	278	78.3%	-0.772	0.1135	-0.196	0.010	-0.002
48.50	4.60	2.62	3.80	0.00	14	30	91.6%	-0.783	0.0945	-0.224	0.010	-0.002
49.00	4.14	3.05	4.30	-0.29	1	312	97.5%	-0.809	0.0824	-0.221	0.009	-0.002
49.50	5.38	3.50	5.15	0.00	5	19	117.2%	-0.797	0.0711	-0.277	0.010	-0.002
50.00	4.50	4.00	5.50	-1.00	17	244	119.5%	-0.823	0.0641	-0.259	0.009	-0.002
51.00	5.80	4.65	6.20	-1.14	23	51	104.7%	-0.907	0.0467	-0.142	0.006	-0.003
52.00	6.73	5.95	8.00	0.00	13	163	167.8%	-0.827	0.0448	-0.359	0.009	-0.002
53.00	7.60	6.80	7.85	-1.10	10	34	116.4%	-0.948	0.0268	-0.099	0.004	-0.003
54.00	9.00	7.65	10.20	-1.70	1	20	191.4%	-0.859	0.0343	-0.357	0.008	-0.003
55.00	9.70	8.95	10.35	-1.55	1	60	178.1%	-0.904	0.0281	-0.251	0.006	-0.003
56.00	7.60	9.75	11.60	0.00	12	27	192.4%	-0.908	0.0253	-0.264	0.006	-0.003
57.00	12.78	10.95	12.45	0.00	1	81	206.3%	-0.910	0.0231	-0.277	0.005	-0.003
58.00	14.05	11.70	14.00	0.00	1	2	233.0%	-0.898	0.0225	-0.345	0.006	-0.003
59.00	14.96	12.95	14.65	0.00	1	2	238.7%	-0.909	0.0202	-0.326	0.006	-0.003
60.00	15.09	13.70	15.60	0.00	1	19	232.4%	-0.930	0.0171	-0.260	0.005	-0.003

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.