$68.78
6.5710.56%
In chiusura: Sep 15, 5:00 PM EST
Tempus AI Inc Catena di Opzioni
TEMNASDAQ
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price39.35Sep 14, 2026
Change
-0%
Bid44.3
Ask48.15
volume0
Intrest5
Strike
22.5
22.5
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price36.73Sep 14, 2026
Change
-0%
Bid41.8
Ask45.55
volume0
Intrest111
Strike
25
25
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest232
Last Price40.5Aug 27, 2026
Change
-0%
Bid36.8
Ask40.7
volume0
Intrest37
Strike
30
30
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest1177
Last Price32.92Sep 15, 2026
Change
0.882.6%
Bid31.65
Ask34.25
volume1
Intrest74
Strike
35
35
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.22
volume3
Intrest2676
Last Price27Sep 15, 2026
Change
4.821.62%
Bid26.8
Ask30.55
volume125
Intrest484
Strike
40
40
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest7076
Last Price23.8Sep 15, 2026
Change
6.436.78%
Bid21.8
Ask25.6
volume9
Intrest595
Strike
45
45
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest8028
Last Price18.74Sep 15, 2026
Change
5.6643.27%
Bid18.8
Ask22.45
volume4
Intrest2
Strike
48
48
Last Price0.13Sep 15, 2026
Change
0.0318.75%
Bid-
Ask0.49
volume9
Intrest3
Last Price17.82Sep 15, 2026
Change
5.6646.55%
Bid17.8
Ask21.05
volume11
Intrest2
Strike
49
49
Last Price0.15Sep 15, 2026
Change
0.13650%
Bid-
Ask0.24
volume22
Intrest3
Last Price17.7Sep 15, 2026
Change
5.4444.37%
Bid16.75
Ask20
volume72
Intrest5065
Strike
50
50
Last Price0.01Sep 15, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume116
Intrest8020
Last Price16.02Sep 15, 2026
Change
5.3750.42%
Bid15.7
Ask19.65
volume2
Intrest14
Strike
51
51
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.2Sep 15, 2026
Change
5.4756.22%
Bid14.8
Ask18.65
volume9
Intrest18
Strike
52
52
Last Price0.02Sep 15, 2026
Change
0.0133.33%
Bid0.01
Ask0.06
volume29
Intrest95
Last Price14.25Sep 15, 2026
Change
7.94125.83%
Bid13.75
Ask17.6
volume15
Intrest16
Strike
53
53
Last Price0.05Sep 15, 2026
Change
0.0444.44%
Bid0.01
Ask0.06
volume58
Intrest68
Last Price13.42Sep 15, 2026
Change
7.76137.1%
Bid12.8
Ask16.4
volume12
Intrest4
Strike
54
54
Last Price0.02Sep 15, 2026
Change
0.0880%
Bid-
Ask0.08
volume52
Intrest125
Last Price12.75Sep 15, 2026
Change
5.4574.66%
Bid12.8
Ask15.15
volume61
Intrest823
Strike
55
55
Last Price0.03Sep 15, 2026
Change
0.1583.33%
Bid0.02
Ask0.04
volume199
Intrest3705
Last Price10.69Sep 15, 2026
Change
6.94185.07%
Bid11.2
Ask14.65
volume2
Intrest2
Strike
56
56
Last Price0.06Sep 15, 2026
Change
0.3183.78%
Bid0.01
Ask0.06
volume190
Intrest135
Last Price9.49Sep 15, 2026
Change
3.8768.86%
Bid10.15
Ask13.5
volume6
Intrest7
Strike
57
57
Last Price0.06Sep 15, 2026
Change
0.383.33%
Bid0.01
Ask0.1
volume81
Intrest432
Last Price11.55Sep 15, 2026
Change
6.35122.12%
Bid10.3
Ask12.05
volume3
Intrest14
Strike
58
58
Last Price0.09Sep 15, 2026
Change
0.584.75%
Bid0.01
Ask0.38
volume120
Intrest540
Last Price9.58Sep 15, 2026
Change
5.59140.1%
Bid8.95
Ask11.7
volume169
Intrest234
Strike
59
59
Last Price0.11Sep 15, 2026
Change
0.786.42%
Bid0.06
Ask0.13
volume266
Intrest559
Last Price8.94Sep 15, 2026
Change
5.89193.11%
Bid8.45
Ask9.45
volume369
Intrest5156
Strike
60
60
Last Price0.16Sep 15, 2026
Change
1.0486.67%
Bid0.15
Ask0.17
volume374
Intrest2995
Last Price6.8Sep 15, 2026
Change
5.04286.36%
Bid6.95
Ask9.8
volume39
Intrest232
Strike
61
61
Last Price0.22Sep 15, 2026
Change
1.3285.71%
Bid0.14
Ask0.63
volume318
Intrest46
Last Price7.05Sep 15, 2026
Change
4.82216.14%
Bid6.45
Ask7.75
volume158
Intrest330
Strike
62
62
Last Price0.33Sep 15, 2026
Change
1.783.74%
Bid0.29
Ask0.76
volume265
Intrest195
Last Price5.8Sep 15, 2026
Change
4.02225.84%
Bid5.5
Ask7.95
volume603
Intrest548
Strike
63
63
Last Price0.46Sep 15, 2026
Change
2.2983.27%
Bid0.39
Ask0.94
volume136
Intrest52
Last Price5.4Sep 15, 2026
Change
4.05300%
Bid5.2
Ask5.55
volume522
Intrest272
Strike
64
64
Last Price0.69Sep 15, 2026
Change
2.4177.74%
Bid0.55
Ask0.75
volume250
Intrest1047
Last Price4.75Sep 15, 2026
Change
3.67339.81%
Bid4.55
Ask4.85
volume2769
Intrest4734
Strike
65
65
Last Price0.9Sep 15, 2026
Change
2.6574.65%
Bid0.8
Ask0.95
volume269
Intrest787
Last Price3.7Sep 15, 2026
Change
2.91368.35%
Bid3.75
Ask4.15
volume1451
Intrest310
Strike
66
66
Last Price1.15Sep 15, 2026
Change
3.0572.62%
Bid1.05
Ask1.4
volume359
Intrest93
Last Price3.25Sep 15, 2026
Change
2.61407.81%
Bid3.15
Ask3.45
volume1225
Intrest280
Strike
67
67
Last Price1.45Sep 15, 2026
Change
5.880%
Bid1.4
Ask1.63
volume214
Intrest35
Last Price2.83Sep 15, 2026
Change
2.37515.22%
Bid2.61
Ask3.2
volume921
Intrest385
Strike
68
68
Last Price2.04Sep 15, 2026
Change
4.1166.83%
Bid1.85
Ask2.03
volume94
Intrest59
Last Price2.24Sep 15, 2026
Change
1.86489.47%
Bid2.23
Ask2.42
volume1696
Intrest274
Strike
69
69
Last Price2.4Sep 15, 2026
Change
7.4775.68%
Bid2.26
Ask2.72
volume189
Intrest122
Last Price1.85Sep 15, 2026
Change
1.59611.54%
Bid1.8
Ask1.9
volume2932
Intrest4395
Strike
70
70
Last Price3.05Sep 15, 2026
Change
6.3167.41%
Bid2.43
Ask3.3
volume97
Intrest600
Last Price1.5Sep 15, 2026
Change
1.29614.29%
Bid1.25
Ask1.61
volume133
Intrest228
Strike
71
71
Last Price9.85Sep 01, 2026
Change
-0%
Bid2.88
Ask5.75
volume0
Intrest26
Last Price1.15Sep 15, 2026
Change
1.01721.43%
Bid1.02
Ask1.2
volume514
Intrest195
Strike
72
72
Last Price13Sep 14, 2026
Change
-0%
Bid2.88
Ask5.6
volume0
Intrest7
Last Price0.9Sep 15, 2026
Change
0.79718.18%
Bid0.87
Ask1.01
volume435
Intrest181
Strike
73
73
Last Price5.85Sep 15, 2026
Change
1.7523.03%
Bid4.35
Ask6.05
volume1
Intrest3
Last Price0.53Sep 15, 2026
Change
0.43430%
Bid0.66
Ask0.75
volume212
Intrest415
Strike
74
74
Last Price8Aug 28, 2026
Change
-0%
Bid4.85
Ask7.75
volume0
Intrest28
Last Price0.56Sep 15, 2026
Change
0.542700%
Bid0.51
Ask0.6
volume1866
Intrest6853
Strike
75
75
Last Price8.4Sep 15, 2026
Change
7.9548.62%
Bid6.35
Ask7.05
volume27
Intrest270
Last Price0.43Sep 15, 2026
Change
0.33330%
Bid0.1
Ask0.53
volume34
Intrest512
Strike
76
76
Last Price8.22Sep 15, 2026
Change
9.0652.43%
Bid6.65
Ask8.85
volume3
Intrest1
Last Price0.33Sep 15, 2026
Change
0.23230%
Bid0.29
Ask0.42
volume287
Intrest161
Strike
77
77
Last Price15.25Aug 31, 2026
Change
-0%
Bid8.2
Ask10.65
volume0
Intrest1
Last Price0.22Sep 15, 2026
Change
0.18450%
Bid0.21
Ask0.71
volume371
Intrest14
Strike
78
78
Last Price-
Change
-
Bid8.85
Ask11.45
volume0
Intrest0
Last Price0.14Sep 15, 2026
Change
-0%
Bid-
Ask0.25
volume15
Intrest54
Strike
79
79
Last Price-
Change
-
Bid9.85
Ask12.4
volume0
Intrest0
Last Price0.2Sep 15, 2026
Change
0.191900%
Bid0.15
Ask0.19
volume60
Intrest3577
Strike
80
80
Last Price17.49Sep 09, 2026
Change
-0%
Bid10.95
Ask13.1
volume0
Intrest1
Last Price0.12Sep 15, 2026
Change
0.0450%
Bid0.08
Ask0.23
volume3
Intrest157
Strike
81
81
Last Price-
Change
-
Bid10.95
Ask14.3
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
0.0654.55%
Bid0.02
Ask0.07
volume231
Intrest10641
Strike
85
85
Last Price15.1Aug 21, 2026
Change
-0%
Bid15.75
Ask18.25
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
0.0360%
Bid-
Ask0.08
volume5
Intrest2067
Strike
90
90
Last Price24.47Aug 20, 2026
Change
-0%
Bid20.85
Ask23.25
volume0
Intrest0
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest441
Strike
95
95
Last Price-
Change
-
Bid24.65
Ask28.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest5711
Strike
100
100
Last Price45.52Aug 10, 2026
Change
-0%
Bid29.4
Ask33.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest106
Strike
105
105
Last Price-
Change
-
Bid35.65
Ask38.25
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest872
Strike
110
110
Last Price55.44Aug 10, 2026
Change
-0%
Bid40.55
Ask43.25
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest78
Strike
115
115
Last Price-
Change
-
Bid44.85
Ask48.25
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest165
Strike
120
120
Last Price-
Change
-
Bid49.3
Ask53.2
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0583.33%
Bid-
Ask0.49
volume2
Intrest396
Strike
125
125
Last Price-
Change
-
Bid55.55
Ask58.2
volume0
Intrest0
Last Price0.22Sep 15, 2026
Change
0.183.33%
Bid-
Ask0.43
volume2
Intrest195
Strike
130
130
Last Price59.25Aug 24, 2026
Change
-0%
Bid59.4
Ask63.2
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest512
Strike
135
135
Last Price-
Change
-
Bid65.7
Ask68.2
volume0
Intrest0
Last Price0.46Sep 15, 2026
Change
0.5855.77%
Bid-
Ask0.93
volume2
Intrest90
Strike
140
140
Last Price-
Change
-
Bid69.45
Ask73.2
volume0
Intrest0
Last Price0.19Sep 15, 2026
Change
0.16533.33%
Bid-
Ask0.56
volume2
Intrest350
Strike
145
145
Last Price77Aug 26, 2026
Change
-0%
Bid74.5
Ask78.2
volume0
Intrest0