Comments
Loading...

Tempus AI

TEMNASDAQ
Logo offerto da Benzinga Data

Tempus AI (NASDAQ:TEM) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Tempus AI a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Tempus AI..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
25.0135.0
25.0
135.0
Last Price20.98Mar 31, 2025
Change
00%
Bid21.6
Ask22.5
volume0
Intrest7
Strike
25
25
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price17.98Mar 31, 2025
Change
00%
Bid18.6
Ask19.9
volume0
Intrest10
Strike
28
28
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price14.6Mar 31, 2025
Change
00%
Bid16.6
Ask18.1
volume0
Intrest32
Strike
30
30
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price14.79Apr 01, 2025
Change
00%
Bid13.9
Ask15
volume0
Intrest10
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price15.13Apr 02, 2025
Change
00%
Bid13.7
Ask14.9
volume0
Intrest13
Strike
33
33
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price14.72Apr 02, 2025
Change
00%
Bid13.1
Ask14.3
volume0
Intrest9
Strike
33.5
33.5
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest337
Last Price14.23Apr 02, 2025
Change
00%
Bid12.6
Ask13.8
volume0
Intrest1
Strike
34
34
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest331
Last Price13.82Apr 02, 2025
Change
00%
Bid12.1
Ask13.6
volume0
Intrest8
Strike
34.5
34.5
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price13.3Apr 01, 2025
Change
00%
Bid11.6
Ask12.3
volume0
Intrest11
Strike
35
35
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest231
Last Price-
Change
-
Bid11.1
Ask12.4
volume0
Intrest0
Strike
35.5
35.5
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest95
Last Price13.1Apr 02, 2025
Change
00%
Bid10.6
Ask11.5
volume0
Intrest4
Strike
36
36
Last Price0.05Apr 03, 2025
Change
0.0964.29%
Bid-
Ask0.1
volume1
Intrest5
Last Price-
Change
-
Bid9.6
Ask11.6
volume0
Intrest0
Strike
36.5
36.5
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price12.7Mar 17, 2025
Change
00%
Bid9.7
Ask11.3
volume0
Intrest2
Strike
37
37
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest76
Last Price-
Change
-
Bid8.6
Ask10.6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price10.9Mar 20, 2025
Change
00%
Bid8.5
Ask9.9
volume0
Intrest1
Strike
38
38
Last Price0.06Apr 03, 2025
Change
0.0114.29%
Bid0.05
Ask0.1
volume1
Intrest538
Last Price-
Change
-
Bid7.4
Ask9.7
volume0
Intrest0
Strike
38.5
38.5
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price9.5Apr 02, 2025
Change
00%
Bid7.4
Ask9.1
volume0
Intrest1
Strike
39
39
Last Price0.07Apr 03, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume2
Intrest37
Last Price-
Change
-
Bid7.3
Ask8.8
volume0
Intrest0
Strike
39.5
39.5
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest138
Last Price7Apr 03, 2025
Change
3.332.04%
Bid6.9
Ask7.3
volume3
Intrest33
Strike
40
40
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid0.05
Ask0.15
volume9
Intrest270
Last Price-
Change
-
Bid6.4
Ask7.1
volume0
Intrest0
Strike
40.5
40.5
Last Price0.12Apr 03, 2025
Change
0.017.69%
Bid0.1
Ask0.15
volume38
Intrest107
Last Price7.8Apr 02, 2025
Change
00%
Bid5.7
Ask6.4
volume0
Intrest27
Strike
41
41
Last Price0.1Apr 03, 2025
Change
0.0428.57%
Bid0.1
Ask0.15
volume207
Intrest375
Last Price6Apr 02, 2025
Change
00%
Bid5.4
Ask6.1
volume0
Intrest1
Strike
41.5
41.5
Last Price0.18Apr 03, 2025
Change
00%
Bid0.1
Ask0.2
volume19
Intrest39
Last Price5.4Apr 03, 2025
Change
1.5422.19%
Bid5
Ask5.3
volume1
Intrest22
Strike
42
42
Last Price0.16Apr 03, 2025
Change
0.0420%
Bid0.15
Ask0.25
volume60
Intrest278
Last Price4.5Apr 01, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest6
Strike
42.5
42.5
Last Price0.21Apr 03, 2025
Change
0.014.55%
Bid0.2
Ask0.3
volume43
Intrest51
Last Price4Apr 03, 2025
Change
2.134.43%
Bid4.2
Ask4.4
volume6
Intrest45
Strike
43
43
Last Price0.23Apr 03, 2025
Change
0.0421.05%
Bid0.25
Ask0.35
volume24
Intrest275
Last Price6.4Apr 02, 2025
Change
00%
Bid3.7
Ask4
volume0
Intrest15
Strike
43.5
43.5
Last Price0.34Apr 03, 2025
Change
0.0819.05%
Bid0.35
Ask0.45
volume22
Intrest51
Last Price3.81Apr 03, 2025
Change
0.7917.17%
Bid3.3
Ask3.5
volume1
Intrest32
Strike
44
44
Last Price0.4Apr 03, 2025
Change
0.1348.15%
Bid0.45
Ask0.5
volume27
Intrest177
Last Price3.4Apr 03, 2025
Change
2.138.18%
Bid3
Ask3.2
volume8
Intrest7
Strike
44.5
44.5
Last Price0.55Apr 03, 2025
Change
0.28103.7%
Bid0.55
Ask0.65
volume21
Intrest38
Last Price3.25Apr 03, 2025
Change
2.0538.68%
Bid2.6
Ask2.8
volume5
Intrest127
Strike
45
45
Last Price0.63Apr 03, 2025
Change
0.2565.79%
Bid0.7
Ask0.8
volume151
Intrest567
Last Price2.7Apr 03, 2025
Change
2.244.9%
Bid2.3
Ask2.5
volume10
Intrest33
Strike
45.5
45.5
Last Price0.89Apr 03, 2025
Change
0.4497.78%
Bid0.85
Ask0.95
volume28
Intrest268
Last Price2.23Apr 03, 2025
Change
1.3337.36%
Bid1.95
Ask2.15
volume14
Intrest123
Strike
46
46
Last Price1Apr 03, 2025
Change
0.4892.31%
Bid1.05
Ask1.15
volume76
Intrest244
Last Price2.05Apr 03, 2025
Change
1.9548.75%
Bid1.7
Ask1.85
volume87
Intrest181
Strike
46.5
46.5
Last Price1.05Apr 03, 2025
Change
0.461.54%
Bid1.25
Ask1.4
volume54
Intrest111
Last Price1.5Apr 03, 2025
Change
2.259.46%
Bid1.45
Ask1.6
volume155
Intrest155
Strike
47
47
Last Price1.45Apr 03, 2025
Change
0.793.33%
Bid1.5
Ask1.65
volume190
Intrest257
Last Price1.5Apr 03, 2025
Change
1.0541.18%
Bid1.2
Ask1.35
volume72
Intrest226
Strike
47.5
47.5
Last Price1.6Apr 03, 2025
Change
0.9128.57%
Bid1.75
Ask1.9
volume40
Intrest78
Last Price1.2Apr 03, 2025
Change
1.860%
Bid1
Ask1.15
volume89
Intrest231
Strike
48
48
Last Price1.9Apr 03, 2025
Change
0.872.73%
Bid2
Ask2.4
volume8
Intrest300
Last Price1Apr 03, 2025
Change
1.5560.78%
Bid0.85
Ask0.95
volume29
Intrest276
Strike
48.5
48.5
Last Price2.64Apr 03, 2025
Change
1.41114.63%
Bid2.35
Ask2.55
volume11
Intrest89
Last Price1Apr 03, 2025
Change
1.3757.81%
Bid0.7
Ask0.8
volume48
Intrest450
Strike
49
49
Last Price2.6Apr 03, 2025
Change
0.9557.58%
Bid2.75
Ask2.9
volume12
Intrest88
Last Price0.8Apr 03, 2025
Change
1.361.9%
Bid0.55
Ask0.7
volume58
Intrest690
Strike
49.5
49.5
Last Price2.91Apr 03, 2025
Change
1.160.77%
Bid3
Ask3.3
volume7
Intrest264
Last Price0.6Apr 03, 2025
Change
1.2567.57%
Bid0.45
Ask0.55
volume152
Intrest1161
Strike
50
50
Last Price3.38Apr 03, 2025
Change
1.4373.33%
Bid3.5
Ask3.7
volume83
Intrest751
Last Price0.35Apr 03, 2025
Change
1.0575%
Bid0.3
Ask0.4
volume130
Intrest623
Strike
51
51
Last Price3.76Apr 03, 2025
Change
1.0136.73%
Bid4.3
Ask4.5
volume19
Intrest188
Last Price0.25Apr 03, 2025
Change
0.876.19%
Bid0.2
Ask0.3
volume198
Intrest784
Strike
52
52
Last Price5.27Apr 03, 2025
Change
1.6746.39%
Bid5
Ask5.4
volume14
Intrest669
Last Price0.18Apr 03, 2025
Change
0.5976.62%
Bid0.1
Ask0.2
volume61
Intrest488
Strike
53
53
Last Price5.73Apr 03, 2025
Change
1.9350.79%
Bid6
Ask6.5
volume11
Intrest130
Last Price0.11Apr 03, 2025
Change
0.4480%
Bid0.1
Ask0.15
volume93
Intrest547
Strike
54
54
Last Price7.05Apr 03, 2025
Change
2.4553.26%
Bid6.9
Ask7.4
volume1
Intrest62
Last Price0.09Apr 03, 2025
Change
0.2976.32%
Bid0.05
Ask0.1
volume178
Intrest1149
Strike
55
55
Last Price7.6Apr 03, 2025
Change
0.9113.6%
Bid7.8
Ask8.5
volume24
Intrest767
Last Price0.1Apr 03, 2025
Change
0.1864.29%
Bid-
Ask0.1
volume47
Intrest389
Strike
56
56
Last Price8.9Apr 03, 2025
Change
0.050.56%
Bid9
Ask9.2
volume3
Intrest76
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest514
Strike
57
57
Last Price9.9Apr 03, 2025
Change
1.7621.62%
Bid9.7
Ask10.4
volume1
Intrest49
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Strike
58
58
Last Price10Apr 02, 2025
Change
00%
Bid10.5
Ask11.3
volume0
Intrest41
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1022
Strike
59
59
Last Price11.88Apr 01, 2025
Change
00%
Bid10.7
Ask12.6
volume0
Intrest26
Last Price0.04Apr 03, 2025
Change
0.0450%
Bid-
Ask0.05
volume22
Intrest1153
Strike
60
60
Last Price12.47Apr 02, 2025
Change
00%
Bid12.9
Ask13.2
volume0
Intrest134
Last Price0.01Apr 03, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume61
Intrest761
Strike
61
61
Last Price12.15Apr 02, 2025
Change
00%
Bid13.5
Ask14.9
volume0
Intrest8
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest381
Strike
62
62
Last Price14.53Apr 02, 2025
Change
00%
Bid14.9
Ask15.3
volume0
Intrest28
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest320
Strike
63
63
Last Price16.1Apr 03, 2025
Change
1.79.55%
Bid15.9
Ask16.2
volume7
Intrest24
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest100
Strike
64
64
Last Price16.5Apr 02, 2025
Change
00%
Bid15.7
Ask18
volume0
Intrest8
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest404
Strike
65
65
Last Price17.62Apr 01, 2025
Change
00%
Bid17.7
Ask18.3
volume0
Intrest17
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Strike
66
66
Last Price18.2Apr 03, 2025
Change
1.36.67%
Bid18.9
Ask19.2
volume1
Intrest11
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
67
67
Last Price19.67Apr 02, 2025
Change
00%
Bid18.8
Ask21
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest241
Strike
68
68
Last Price20.64Apr 02, 2025
Change
00%
Bid19.7
Ask21.5
volume0
Intrest6
Last Price0.16Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Strike
69
69
Last Price20.5Apr 02, 2025
Change
00%
Bid20.8
Ask23.2
volume0
Intrest1
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest372
Strike
70
70
Last Price23.85Apr 01, 2025
Change
00%
Bid21.9
Ask23.7
volume0
Intrest16
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest169
Strike
71
71
Last Price13.3Mar 25, 2025
Change
00%
Bid22.7
Ask24.6
volume0
Intrest14
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest59
Strike
72
72
Last Price24.71Apr 02, 2025
Change
00%
Bid23.8
Ask25.8
volume0
Intrest7
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest71
Strike
73
73
Last Price25.68Apr 02, 2025
Change
00%
Bid24.9
Ask27.3
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest49
Strike
74
74
Last Price26.85Apr 02, 2025
Change
00%
Bid25.7
Ask28.3
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest377
Strike
75
75
Last Price27.55Apr 01, 2025
Change
00%
Bid26.8
Ask29.3
volume0
Intrest19
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest182
Strike
76
76
Last Price28.82Apr 02, 2025
Change
00%
Bid27.6
Ask30.3
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest158
Strike
77
77
Last Price29.22Apr 02, 2025
Change
00%
Bid28.6
Ask31.3
volume0
Intrest0
Last Price0.36Mar 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest21
Strike
78
78
Last Price30.19Apr 02, 2025
Change
00%
Bid29.6
Ask32.3
volume0
Intrest8
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Strike
79
79
Last Price31.41Apr 02, 2025
Change
00%
Bid30.6
Ask33.3
volume0
Intrest10
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest235
Strike
80
80
Last Price32.72Apr 02, 2025
Change
00%
Bid31.5
Ask34.3
volume0
Intrest8
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest26
Strike
81
81
Last Price33.38Apr 02, 2025
Change
00%
Bid32.6
Ask35.3
volume0
Intrest1
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest55
Strike
82
82
Last Price34.69Apr 02, 2025
Change
00%
Bid33.6
Ask36.3
volume0
Intrest8
Last Price0.3Mar 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest32
Strike
83
83
Last Price35.5Apr 03, 2025
Change
00%
Bid34.6
Ask37
volume1
Intrest1
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
84
84
Last Price36.34Apr 02, 2025
Change
00%
Bid35.6
Ask38.3
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
85
85
Last Price37.21Apr 02, 2025
Change
00%
Bid36.6
Ask39.3
volume0
Intrest8
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
86
86
Last Price38.18Apr 02, 2025
Change
00%
Bid37.5
Ask40.3
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
87
87
Last Price39.47Apr 02, 2025
Change
00%
Bid38.5
Ask41.3
volume0
Intrest5
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
88
88
Last Price40.31Apr 02, 2025
Change
00%
Bid39.6
Ask42.3
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
89
89
Last Price41.2Apr 02, 2025
Change
00%
Bid40.7
Ask43.3
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
90
90
Last Price42.17Apr 02, 2025
Change
00%
Bid41.5
Ask44.3
volume0
Intrest1
Last Price3.7Feb 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest12
Strike
91
91
Last Price43.2Apr 02, 2025
Change
00%
Bid42.5
Ask45.3
volume0
Intrest0
Last Price0.7Feb 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
92
92
Last Price44.25Mar 28, 2025
Change
00%
Bid43.5
Ask46.3
volume0
Intrest8
Last Price0.67Feb 25, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid44.5
Ask47.3
volume0
Intrest0
Last Price1.44Feb 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
94
94
Last Price46.17Apr 02, 2025
Change
00%
Bid45.5
Ask48.3
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest63
Strike
95
95
Last Price47.29Apr 02, 2025
Change
00%
Bid46.5
Ask49.3
volume0
Intrest0
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
96
96
Last Price48.26Apr 02, 2025
Change
00%
Bid47.5
Ask50.3
volume0
Intrest0
Last Price0.28Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
97
97
Last Price49.45Apr 02, 2025
Change
00%
Bid48.5
Ask51.3
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid49.6
Ask52.3
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
99
99
Last Price51.42Apr 02, 2025
Change
00%
Bid50.5
Ask53.3
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
100
100
Last Price52.21Apr 02, 2025
Change
00%
Bid51.5
Ask54.3
volume0
Intrest0
Last Price2.48Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
101
101
Last Price53.18Apr 02, 2025
Change
00%
Bid52.5
Ask55.3
volume0
Intrest0
Last Price0.7Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
105
105
Last Price57.16Apr 02, 2025
Change
00%
Bid56.5
Ask59.3
volume0
Intrest0
Last Price1.7Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
110
110
Last Price62.13Apr 02, 2025
Change
00%
Bid61.5
Ask64.3
volume0
Intrest0
Last Price0.34Mar 03, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Strike
115
115
Last Price67.3Apr 02, 2025
Change
00%
Bid66.5
Ask69.3
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
120
120
Last Price72.27Apr 02, 2025
Change
00%
Bid71.5
Ask74.3
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Strike
125
125
Last Price-
Change
-
Bid76.5
Ask79.3
volume0
Intrest0
Last Price0.95Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
130
130
Last Price-
Change
-
Bid81.5
Ask84.3
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
135
135
Last Price75.6Feb 25, 2025
Change
00%
Bid86.5
Ask89.3
volume0
Intrest0