$85.01
2.773.37%
À la clôture: Sep 25, 5:00 PM EST
$84.57
-0.44-0.52%
Après les heures: Sep 25, 7:59 PM EST
Tempus AI Inc Chaîne d'Options
TEMNASDAQ
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.50
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid53.3
Ask57.15
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid48.25
Ask52.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid43.35
Ask47.15
volume0
Intrest0
Strike
40
40
Last Price0.29Sep 11, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest36
Last Price-
Change
-
Bid41.35
Ask45.15
volume0
Intrest0
Strike
42
42
Last Price1.23Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid40.25
Ask44.15
volume0
Intrest0
Strike
43
43
Last Price1.05Sep 25, 2026
Change
1.012525%
Bid-
Ask2.13
volume2
Intrest4
Last Price-
Change
-
Bid39.25
Ask43.15
volume0
Intrest0
Strike
44
44
Last Price1.09Sep 25, 2026
Change
0.74211.43%
Bid-
Ask2.13
volume2
Intrest2
Last Price14.75Aug 19, 2026
Change
-0%
Bid38.25
Ask42.15
volume0
Intrest2
Strike
45
45
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Last Price-
Change
-
Bid37.25
Ask41.15
volume0
Intrest0
Strike
46
46
Last Price0.48Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid36.25
Ask40.15
volume0
Intrest0
Strike
47
47
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price17Aug 20, 2026
Change
-0%
Bid35.25
Ask39.05
volume0
Intrest1
Strike
48
48
Last Price0.55Aug 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid34.35
Ask38.15
volume0
Intrest0
Strike
49
49
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price33.5Sep 25, 2026
Change
5.519.64%
Bid33.35
Ask37
volume1
Intrest2
Strike
50
50
Last Price0.11Sep 25, 2026
Change
0.08266.67%
Bid-
Ask2.12
volume1
Intrest83
Last Price8.01Aug 19, 2026
Change
-0%
Bid32.25
Ask36.15
volume0
Intrest7
Strike
51
51
Last Price0.45Sep 22, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest16
Last Price11.5Sep 03, 2026
Change
-0%
Bid31.25
Ask35.15
volume0
Intrest86
Strike
52
52
Last Price0.15Sep 23, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest21
Last Price13Sep 15, 2026
Change
-0%
Bid30.3
Ask34.15
volume0
Intrest31
Strike
53
53
Last Price0.47Sep 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1528
Last Price6.66Sep 14, 2026
Change
-0%
Bid29.3
Ask33.15
volume0
Intrest87
Strike
54
54
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest53
Last Price26.3Sep 25, 2026
Change
1.124.08%
Bid28.25
Ask32.2
volume1
Intrest49
Strike
55
55
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest161
Last Price20.3Sep 24, 2026
Change
-0%
Bid27.15
Ask31.15
volume0
Intrest22
Strike
56
56
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest13
Last Price23.33Sep 17, 2026
Change
-0%
Bid26.25
Ask30
volume0
Intrest8
Strike
57
57
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest60
Last Price4.62Sep 11, 2026
Change
-0%
Bid26.35
Ask29.15
volume0
Intrest95
Strike
58
58
Last Price0.06Sep 25, 2026
Change
-0%
Bid0.01
Ask0.12
volume8
Intrest300
Last Price24.62Sep 25, 2026
Change
6.6737.16%
Bid24.25
Ask28.05
volume1
Intrest11
Strike
59
59
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest27
Last Price21.05Sep 25, 2026
Change
0.371.73%
Bid23.25
Ask27.15
volume1
Intrest32
Strike
60
60
Last Price0.08Sep 25, 2026
Change
0.0360%
Bid-
Ask0.15
volume20
Intrest180
Last Price16.5Sep 24, 2026
Change
-0%
Bid22.25
Ask26.05
volume0
Intrest104
Strike
61
61
Last Price0.09Sep 23, 2026
Change
-0%
Bid-
Ask1.04
volume0
Intrest53
Last Price22.73Sep 25, 2026
Change
8.1856.22%
Bid21.3
Ask24.85
volume3
Intrest51
Strike
62
62
Last Price0.01Sep 25, 2026
Change
0.1392.86%
Bid-
Ask0.03
volume5
Intrest25
Last Price21.95Sep 25, 2026
Change
969.5%
Bid20.3
Ask24.2
volume3
Intrest55
Strike
63
63
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest33
Last Price18.79Sep 25, 2026
Change
6.7956.58%
Bid19.4
Ask23.2
volume3
Intrest73
Strike
64
64
Last Price1Sep 25, 2026
Change
0.77334.78%
Bid-
Ask1
volume1
Intrest67
Last Price19.62Sep 25, 2026
Change
3.1218.91%
Bid18.55
Ask22.25
volume3
Intrest96
Strike
65
65
Last Price0.04Sep 25, 2026
Change
0.1173.33%
Bid0.02
Ask0.06
volume29
Intrest127
Last Price17.3Sep 25, 2026
Change
7.576.53%
Bid17.35
Ask20.8
volume5
Intrest306
Strike
66
66
Last Price0.05Sep 25, 2026
Change
0.1473.68%
Bid-
Ask0.34
volume12
Intrest37
Last Price9.5Sep 23, 2026
Change
-0%
Bid16.3
Ask19.95
volume0
Intrest60
Strike
67
67
Last Price0.12Sep 25, 2026
Change
0.145.45%
Bid-
Ask0.29
volume9
Intrest76
Last Price16.66Sep 25, 2026
Change
5.4448.48%
Bid15.35
Ask19.1
volume5
Intrest40
Strike
68
68
Last Price0.08Sep 25, 2026
Change
0.1768%
Bid-
Ask0.33
volume13
Intrest123
Last Price16.27Sep 25, 2026
Change
6.0459.04%
Bid14.35
Ask18.25
volume8
Intrest14
Strike
69
69
Last Price0.14Sep 25, 2026
Change
0.4977.78%
Bid-
Ask0.3
volume133
Intrest167
Last Price14.25Sep 25, 2026
Change
2.1818.06%
Bid14.5
Ask15.9
volume18
Intrest186
Strike
70
70
Last Price0.19Sep 25, 2026
Change
0.2960.42%
Bid0.12
Ask0.34
volume299
Intrest273
Last Price13.46Sep 25, 2026
Change
6.5795.36%
Bid13.6
Ask15.3
volume3
Intrest174
Strike
71
71
Last Price0.25Sep 25, 2026
Change
0.3558.33%
Bid0.01
Ask0.45
volume143
Intrest56
Last Price10.84Sep 24, 2026
Change
-0%
Bid12
Ask14.65
volume0
Intrest49
Strike
72
72
Last Price0.29Sep 25, 2026
Change
0.2950%
Bid0.13
Ask0.5
volume145
Intrest67
Last Price10.81Sep 25, 2026
Change
4.8280.47%
Bid11.75
Ask13.75
volume2
Intrest35
Strike
73
73
Last Price0.34Sep 25, 2026
Change
0.7969.91%
Bid0.3
Ask0.62
volume12
Intrest41
Last Price8.03Sep 24, 2026
Change
-0%
Bid9.75
Ask13.45
volume0
Intrest206
Strike
74
74
Last Price0.41Sep 25, 2026
Change
0.763.06%
Bid0.3
Ask0.51
volume22
Intrest71
Last Price10.6Sep 25, 2026
Change
2.2226.49%
Bid10
Ask12
volume61
Intrest569
Strike
75
75
Last Price0.55Sep 25, 2026
Change
0.7958.96%
Bid0.52
Ask0.6
volume81
Intrest262
Last Price9.61Sep 25, 2026
Change
3.4656.26%
Bid8.45
Ask11.6
volume14
Intrest64
Strike
76
76
Last Price0.8Sep 25, 2026
Change
0.8551.52%
Bid0.61
Ask0.8
volume37
Intrest554
Last Price8.55Sep 25, 2026
Change
1.8727.99%
Bid7.05
Ask10.25
volume25
Intrest1106
Strike
77
77
Last Price0.82Sep 25, 2026
Change
1.3261.68%
Bid0.75
Ask1.26
volume599
Intrest397
Last Price7.89Sep 25, 2026
Change
1.319.73%
Bid7.35
Ask8.9
volume10
Intrest313
Strike
78
78
Last Price1.4Sep 25, 2026
Change
1.144%
Bid0.96
Ask1.38
volume284
Intrest73
Last Price7.32Sep 25, 2026
Change
1.3222%
Bid6.6
Ask7.7
volume45
Intrest67
Strike
79
79
Last Price1.32Sep 25, 2026
Change
1.4652.52%
Bid1.15
Ask1.35
volume56
Intrest88
Last Price6.77Sep 25, 2026
Change
1.3524.91%
Bid6.4
Ask7.05
volume235
Intrest2717
Strike
80
80
Last Price1.5Sep 25, 2026
Change
1.6251.92%
Bid1.5
Ask1.7
volume122
Intrest110
Last Price6Sep 25, 2026
Change
1.1523.71%
Bid5.7
Ask6.4
volume111
Intrest191
Strike
81
81
Last Price1.72Sep 25, 2026
Change
1.7850.86%
Bid1.73
Ask1.97
volume87
Intrest129
Last Price6.01Sep 25, 2026
Change
1.6136.59%
Bid5
Ask6.1
volume215
Intrest183
Strike
82
82
Last Price2.2Sep 25, 2026
Change
2.2850.89%
Bid2.07
Ask2.34
volume53
Intrest46
Last Price4.85Sep 25, 2026
Change
1.0527.63%
Bid4.5
Ask4.85
volume633
Intrest41
Strike
83
83
Last Price2.51Sep 25, 2026
Change
2.7952.64%
Bid2.45
Ask2.73
volume27
Intrest19
Last Price4.2Sep 25, 2026
Change
0.720%
Bid4.05
Ask4.3
volume610
Intrest50
Strike
84
84
Last Price3.1Sep 25, 2026
Change
-
Bid2.98
Ask3.15
volume332
Intrest0
Last Price3.6Sep 25, 2026
Change
0.4514.29%
Bid3.3
Ask3.8
volume1352
Intrest720
Strike
85
85
Last Price3.44Sep 25, 2026
Change
2.4741.79%
Bid3.45
Ask3.7
volume80
Intrest6
Last Price3.21Sep 25, 2026
Change
0.3311.46%
Bid3.05
Ask3.3
volume137
Intrest146
Strike
86
86
Last Price4.4Sep 25, 2026
Change
-
Bid3.85
Ask4.25
volume6
Intrest0
Last Price2.83Sep 25, 2026
Change
0.3413.65%
Bid2.7
Ask2.85
volume92
Intrest29
Strike
87
87
Last Price4.98Sep 25, 2026
Change
-
Bid4.6
Ask4.85
volume7
Intrest0
Last Price2.52Sep 25, 2026
Change
0.2712%
Bid2.31
Ask2.55
volume215
Intrest37
Strike
88
88
Last Price8.35Sep 24, 2026
Change
-0%
Bid5.05
Ask5.5
volume0
Intrest100
Last Price2.15Sep 25, 2026
Change
0.210.26%
Bid1.97
Ask2.23
volume254
Intrest6
Strike
89
89
Last Price-
Change
-
Bid5.75
Ask6.4
volume0
Intrest0
Last Price1.85Sep 25, 2026
Change
0.212.12%
Bid1.8
Ask1.94
volume912
Intrest687
Strike
90
90
Last Price6.87Sep 25, 2026
Change
3.4833.62%
Bid4.9
Ask8
volume6
Intrest6
Last Price1.68Sep 25, 2026
Change
1.16223.08%
Bid1.5
Ask1.68
volume148
Intrest3
Strike
91
91
Last Price-
Change
-
Bid6.15
Ask8.8
volume0
Intrest0
Last Price1.45Sep 25, 2026
Change
0.1511.54%
Bid1.27
Ask1.47
volume52
Intrest2
Strike
92
92
Last Price-
Change
-
Bid7.6
Ask9.6
volume0
Intrest0
Last Price1.18Sep 25, 2026
Change
0.1818%
Bid1.08
Ask1.3
volume131
Intrest32
Strike
93
93
Last Price-
Change
-
Bid7.75
Ask10.4
volume0
Intrest0
Last Price0.9Sep 25, 2026
Change
0.1615.09%
Bid0.92
Ask1.12
volume32
Intrest4
Strike
94
94
Last Price-
Change
-
Bid8.6
Ask11.25
volume0
Intrest0
Last Price0.81Sep 25, 2026
Change
0.0910%
Bid0.81
Ask0.95
volume113
Intrest158
Strike
95
95
Last Price-
Change
-
Bid9.45
Ask12.1
volume0
Intrest0
Last Price0.64Sep 25, 2026
Change
-
Bid0.64
Ask0.9
volume8
Intrest0
Strike
96
96
Last Price-
Change
-
Bid10.35
Ask13
volume0
Intrest0
Last Price0.53Sep 25, 2026
Change
-
Bid0.53
Ask0.8
volume2
Intrest0
Strike
97
97
Last Price-
Change
-
Bid11.25
Ask13.9
volume0
Intrest0
Last Price0.53Sep 25, 2026
Change
-
Bid0.45
Ask0.62
volume41
Intrest0
Strike
98
98
Last Price-
Change
-
Bid12.35
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.01
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid13.1
Ask15.75
volume0
Intrest0
Last Price0.42Sep 25, 2026
Change
0.048.7%
Bid0.4
Ask0.47
volume808
Intrest255
Strike
100
100
Last Price-
Change
-
Bid13.45
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask0.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid19
Ask21.95
volume0
Intrest0
Last Price0.12Sep 25, 2026
Change
0.07140%
Bid0.05
Ask0.43
volume6
Intrest1
Strike
110
110
Last Price-
Change
-
Bid23.9
Ask26.9
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.1553.57%
Bid0.06
Ask0.11
volume214
Intrest8
Strike
115
115
Last Price-
Change
-
Bid28.5
Ask31.85
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0120%
Bid0.01
Ask0.14
volume401
Intrest89
Strike
120
120
Last Price-
Change
-
Bid33.7
Ask36.8
volume0
Intrest0