Home Options TEMChain

TEM

Tempus AI, Inc.Close $76.63EOD only

Max Pain

$76.00

Next expiry Oct 9, 2026

Expected Move

±$5.92

7.7% from close

Price Gap

-0.63

Distance to max pain

IV Rank

Low premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

TEM Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
35.00	41.74	40.00	43.70	0.00	1	1	276.2%	0.988	0.0011	-0.072	0.003	0.006
50.00	15.27	25.00	28.70	0.00	5	0	161.7%	0.978	0.0030	-0.069	0.005	0.009
51.00	33.39	24.00	27.70	0.00	1	1	155.5%	0.977	0.0033	-0.069	0.006	0.009
52.00	25.44	23.20	26.70	0.00	5	5	160.4%	0.969	0.0042	-0.092	0.007	0.009
53.00	12.58	22.00	25.70	0.00	2	6	142.8%	0.975	0.0038	-0.068	0.006	0.010
54.00	31.12	21.20	24.20	0.00	3	16	112.9%	0.990	0.0022	-0.029	0.003	0.010
55.00	23.22	20.00	23.70	-2.41	1	2	130.5%	0.973	0.0045	-0.067	0.007	0.010
56.00	23.07	19.00	22.70	-5.92	1	19	124.6%	0.972	0.0049	-0.067	0.007	0.010
57.00	21.44	18.15	21.70	0.00	1	11	126.0%	0.963	0.0060	-0.083	0.009	0.010
58.00	19.17	17.20	20.70	0.00	11	20	122.1%	0.959	0.0068	-0.088	0.009	0.010
59.00	17.75	16.40	19.10	-3.51	1	19	95.5%	0.980	0.0048	-0.042	0.005	0.011
60.00	16.80	15.10	18.25	-0.75	2	137	77.3%	0.990	0.0031	-0.022	0.003	0.011
61.00	15.23	14.00	17.75	0.00	1	14	97.9%	0.960	0.0082	-0.070	0.009	0.011
62.00	14.59	13.50	16.10	-1.52	2	12	85.5%	0.968	0.0079	-0.053	0.008	0.011
63.00	18.65	12.10	15.75	0.00	3	24	90.3%	0.949	0.0109	-0.079	0.011	0.011
64.00	21.40	11.25	14.35	0.00	1	13	74.8%	0.964	0.0100	-0.052	0.008	0.012
65.00	12.07	10.60	13.25	-6.66	1	22	78.8%	0.942	0.0139	-0.077	0.012	0.012
66.00	13.02	9.70	12.20	0.00	1	59	74.6%	0.934	0.0162	-0.080	0.014	0.012
67.00	11.12	8.75	11.30	0.83	2	28	72.9%	0.918	0.0196	-0.091	0.016	0.012
68.00	9.39	7.85	10.40	-0.66	8	34	71.5%	0.897	0.0236	-0.104	0.019	0.011
69.00	8.40	7.80	9.10	-2.85	9	16	77.6%	0.850	0.0283	-0.144	0.025	0.011
70.00	7.50	6.65	8.50	-0.15	8	117	74.8%	0.825	0.0325	-0.153	0.027	0.011
71.00	6.63	5.30	7.85	-7.47	1	50	67.5%	0.808	0.0381	-0.146	0.029	0.011
72.00	6.60	4.95	6.45	-1.10	32	36	63.8%	0.776	0.0442	-0.151	0.032	0.010
73.00	5.15	4.40	6.70	-6.83	1	9	77.8%	0.696	0.0424	-0.212	0.037	0.009
74.00	5.60	3.15	4.65	0.03	9	36	53.0%	0.700	0.0619	-0.146	0.037	0.010
75.00	3.95	3.60	4.05	-0.42	113	195	65.6%	0.615	0.0549	-0.195	0.041	0.008
76.00	3.25	2.83	3.40	-0.35	34	45	61.9%	0.559	0.0601	-0.190	0.042	0.008
77.00	2.95	2.55	3.05	-0.20	278	59	65.7%	0.501	0.0572	-0.203	0.042	0.007
78.00	2.30	2.19	2.53	-0.65	63	128	65.6%	0.444	0.0567	-0.200	0.042	0.006
79.00	2.07	1.78	2.14	-0.73	67	237	65.2%	0.389	0.0554	-0.193	0.041	0.005
80.00	1.63	1.46	1.81	-0.37	1,300	258	65.5%	0.337	0.0526	-0.184	0.039	0.005
81.00	1.47	1.17	1.50	-0.37	90	34	65.2%	0.288	0.0493	-0.171	0.036	0.004
82.00	1.15	0.95	1.27	-0.48	45	166	65.8%	0.245	0.0451	-0.159	0.033	0.003
83.00	0.96	0.82	0.96	-0.34	1,048	68	65.5%	0.204	0.0408	-0.143	0.030	0.003
84.00	0.84	0.64	0.88	-0.62	107	354	66.9%	0.175	0.0363	-0.132	0.027	0.002
85.00	0.62	0.49	0.73	-0.37	450	786	67.0%	0.144	0.0319	-0.116	0.024	0.002
86.00	0.52	0.13	0.93	-0.41	52	75	68.8%	0.124	0.0281	-0.108	0.022	0.002
87.00	0.40	0.31	0.50	-0.44	28	45	68.0%	0.098	0.0240	-0.090	0.018	0.001
88.00	0.36	0.07	0.68	-0.17	24	185	70.8%	0.088	0.0212	-0.086	0.017	0.001
89.00	0.67	0.21	0.32	0.21	5	84	68.8%	0.065	0.0174	-0.067	0.013	0.001
90.00	0.20	0.20	0.25	-0.14	184	196	70.1%	0.055	0.0149	-0.060	0.012	0.001
91.00	0.17	0.07	0.40	-0.40	8	17	74.4%	0.054	0.0139	-0.062	0.012	0.001
92.00	0.21	0.03	0.36	0.17	5	170	75.1%	0.045	0.0118	-0.054	0.010	0.001
95.00	0.07	0.07	0.24	-0.12	16	133	81.6%	0.033	0.0085	-0.046	0.008	0.000
100.00	0.04	0.03	0.10	-0.06	6	210	84.4%	0.013	0.0039	-0.022	0.004	0.000
105.00	0.06	0.01	0.18	0.01	4	110	102.7%	0.016	0.0037	-0.032	0.004	0.000
110.00	0.04	0.00	0.20	0.00	10	26	116.0%	0.015	0.0031	-0.034	0.004	0.000
120.00	0.46	0.00	0.92	0.35	2	8	178.2%	0.045	0.0051	-0.130	0.010	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.15	0.00	2.13	0.00	0	5	325.0%	-0.047	0.0029	-0.243	0.010	-0.001
45.00	0.30	0.00	2.13	0.00	1	15	275.6%	-0.056	0.0039	-0.236	0.012	-0.001
49.00	0.35	0.00	0.34	0.00	1	9	160.9%	-0.017	0.0025	-0.051	0.004	-0.000
50.00	1.05	0.00	2.13	0.81	1	55	231.1%	-0.067	0.0053	-0.227	0.014	-0.001
51.00	1.10	0.00	2.13	1.00	1	9	222.7%	-0.070	0.0057	-0.225	0.014	-0.001
52.00	0.01	0.00	0.15	0.00	2	1,819	124.6%	-0.010	0.0020	-0.024	0.003	-0.000
53.00	0.16	0.00	2.13	0.00	2	4	206.2%	-0.075	0.0065	-0.221	0.015	-0.001
54.00	0.08	0.00	0.73	0.00	3	59	151.4%	-0.038	0.0051	-0.094	0.009	-0.001
55.00	0.05	0.00	0.39	0.00	1	173	127.5%	-0.024	0.0042	-0.055	0.006	-0.000
56.00	0.02	0.00	2.13	0.00	31	34	182.3%	-0.085	0.0080	-0.214	0.017	-0.001
57.00	0.09	0.00	0.66	0.00	10	20	129.1%	-0.040	0.0063	-0.084	0.009	-0.001
58.00	0.21	0.00	2.14	0.00	2	4	167.1%	-0.093	0.0094	-0.210	0.018	-0.002
59.00	0.04	0.02	0.18	-0.06	3	69	92.6%	-0.017	0.0044	-0.030	0.005	-0.000
60.00	0.07	0.00	0.10	0.00	2	24	78.5%	-0.010	0.0033	-0.016	0.003	-0.000
61.00	0.39	0.00	0.75	0.00	1	4	107.8%	-0.054	0.0096	-0.089	0.012	-0.001
62.00	0.50	0.00	0.20	0.00	50	52	77.3%	-0.021	0.0061	-0.029	0.005	-0.000
63.00	0.51	0.00	1.68	0.00	2	24	119.9%	-0.103	0.0140	-0.161	0.019	-0.002
64.00	0.09	0.00	0.63	0.00	20	25	85.9%	-0.057	0.0126	-0.074	0.012	-0.001
65.00	0.22	0.01	0.26	0.06	5	151	66.4%	-0.033	0.0103	-0.036	0.008	-0.000
66.00	0.20	0.01	0.36	-0.07	8	80	65.6%	-0.045	0.0136	-0.047	0.010	-0.001
67.00	0.29	0.13	0.24	-0.01	163	45	60.3%	-0.048	0.0157	-0.045	0.011	-0.001
68.00	0.29	0.24	0.42	-0.12	167	116	63.6%	-0.079	0.0219	-0.070	0.016	-0.001
69.00	0.50	0.35	0.52	-0.12	36	73	62.6%	-0.104	0.0271	-0.084	0.019	-0.002
70.00	0.53	0.49	0.68	-0.30	271	443	62.4%	-0.136	0.0329	-0.102	0.023	-0.002
71.00	0.80	0.75	0.94	-0.20	177	121	64.5%	-0.182	0.0386	-0.127	0.028	-0.003
72.00	0.97	0.93	1.09	-0.33	91	145	62.0%	-0.218	0.0448	-0.136	0.031	-0.003
73.00	1.36	1.24	1.46	-0.19	69	73	63.4%	-0.272	0.0494	-0.157	0.035	-0.004
74.00	1.69	1.58	1.81	-0.54	85	77	63.4%	-0.326	0.0536	-0.170	0.038	-0.005
75.00	2.10	1.91	2.27	-0.30	165	181	63.2%	-0.383	0.0569	-0.179	0.040	-0.006
76.00	2.39	2.36	2.76	-0.61	30	177	63.6%	-0.442	0.0585	-0.186	0.042	-0.007
77.00	2.82	2.89	3.35	-0.70	153	100	64.6%	-0.500	0.0582	-0.191	0.042	-0.008
78.00	3.70	2.29	3.95	0.04	30	180	52.0%	-0.579	0.0709	-0.148	0.042	-0.009
79.00	4.05	3.05	4.60	-0.33	22	35	53.6%	-0.641	0.0657	-0.145	0.040	-0.010
80.00	4.80	4.65	5.85	-0.26	48	79	71.3%	-0.647	0.0491	-0.194	0.039	-0.010
81.00	5.40	5.25	6.90	0.15	11	148	74.4%	-0.684	0.0451	-0.194	0.038	-0.011
82.00	6.73	4.80	7.40	0.53	2	49	54.9%	-0.800	0.0480	-0.109	0.030	-0.013
83.00	7.10	5.85	8.40	0.15	4	37	61.3%	-0.813	0.0413	-0.117	0.029	-0.013
84.00	5.63	6.05	9.75	0.00	5	154	59.1%	-0.858	0.0358	-0.092	0.024	-0.014
85.00	9.20	7.50	9.70	0.70	25	17	50.6%	-0.924	0.0266	-0.045	0.015	-0.015
86.00	6.30	8.40	11.00	0.00	1	21	60.1%	-0.909	0.0257	-0.065	0.017	-0.015
87.00	6.30	9.30	11.90	0.00	54	23	58.9%	-0.934	0.0206	-0.048	0.014	-0.016
90.00	10.50	12.15	14.70	0.00	2	9	54.1%	-0.982	0.0077	-0.008	0.005	-0.017
91.00	8.50	13.30	15.65	0.00	18	19	63.7%	-0.971	0.0098	-0.021	0.007	-0.017

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.