$65.32
-3.04-4.45%
近くで: Jan 23, 4:00 PM EST
$65.59
0.270.41%
時間外: Jan 23, 7:59 PM EST
Comments
Loading...
Tempus AI (NASDAQ:TEM) 株価情報, オプションチェーン
オプションチェーンは、Tempus AIの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Tempus AIの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price23.89Jan 08, 2026
Change
-0%
Bid19.55
Ask20.7
volume0
Intrest4
Strike
45
45
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest123
Last Price-
Change
-
Bid15.2
Ask16.8
volume0
Intrest0
Strike
49
49
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest71
Last Price13.61Dec 26, 2025
Change
-0%
Bid14.6
Ask15.8
volume0
Intrest3
Strike
50
50
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid0.01
Ask0.05
volume7
Intrest96
Last Price12.6Jan 21, 2026
Change
-0%
Bid13.6
Ask14.8
volume0
Intrest0
Strike
51
51
Last Price0.02Jan 23, 2026
Change
0.0981.82%
Bid-
Ask0.05
volume12
Intrest7
Last Price-
Change
-
Bid12.8
Ask13.8
volume0
Intrest0
Strike
52
52
Last Price0.03Jan 23, 2026
Change
0.0770%
Bid-
Ask0.08
volume6
Intrest25
Last Price-
Change
-
Bid11.4
Ask13.7
volume0
Intrest0
Strike
53
53
Last Price0.05Jan 23, 2026
Change
0.04400%
Bid0.01
Ask0.1
volume27
Intrest70
Last Price13.74Jan 14, 2026
Change
-0%
Bid10.2
Ask12.9
volume0
Intrest1
Strike
54
54
Last Price0.1Jan 23, 2026
Change
0.05100%
Bid0.01
Ask0.14
volume6
Intrest162
Last Price16.87Jan 16, 2026
Change
-0%
Bid9.3
Ask11.8
volume0
Intrest1
Strike
55
55
Last Price0.1Jan 23, 2026
Change
0.0342.86%
Bid0.04
Ask0.19
volume207
Intrest479
Last Price12Jan 14, 2026
Change
-0%
Bid8.3
Ask11.2
volume0
Intrest1
Strike
56
56
Last Price0.12Jan 23, 2026
Change
0.0840%
Bid0.06
Ask0.19
volume20
Intrest29
Last Price15Jan 15, 2026
Change
-0%
Bid7.4
Ask9.7
volume0
Intrest2
Strike
57
57
Last Price0.12Jan 23, 2026
Change
-0%
Bid0.12
Ask0.2
volume16
Intrest74
Last Price9.22Jan 22, 2026
Change
-0%
Bid6.8
Ask8.5
volume0
Intrest3
Strike
58
58
Last Price0.2Jan 23, 2026
Change
0.0425%
Bid0.17
Ask0.22
volume98
Intrest292
Last Price4.48Dec 31, 2025
Change
-0%
Bid6
Ask8.15
volume0
Intrest1
Strike
59
59
Last Price0.3Jan 23, 2026
Change
-0%
Bid0.28
Ask0.32
volume33
Intrest160
Last Price6.7Jan 23, 2026
Change
2.325.56%
Bid5.35
Ask6.7
volume6
Intrest194
Strike
60
60
Last Price0.45Jan 23, 2026
Change
0.1973.08%
Bid0.37
Ask0.45
volume234
Intrest538
Last Price4.8Jan 23, 2026
Change
0.7518.52%
Bid4.9
Ask5.3
volume1
Intrest106
Strike
61
61
Last Price0.62Jan 23, 2026
Change
0.393.75%
Bid0.57
Ask0.68
volume90
Intrest152
Last Price6.65Jan 22, 2026
Change
-0%
Bid4.05
Ask4.5
volume0
Intrest138
Strike
62
62
Last Price0.85Jan 23, 2026
Change
0.3673.47%
Bid0.74
Ask0.87
volume156
Intrest655
Last Price3.5Jan 23, 2026
Change
2.541.67%
Bid3.4
Ask3.6
volume25
Intrest181
Strike
63
63
Last Price1.22Jan 23, 2026
Change
0.5993.65%
Bid1.13
Ask1.27
volume230
Intrest247
Last Price2.85Jan 23, 2026
Change
2.4245.92%
Bid2.76
Ask2.96
volume160
Intrest51
Strike
64
64
Last Price1.65Jan 23, 2026
Change
0.894.12%
Bid1.48
Ask1.62
volume79
Intrest164
Last Price2.28Jan 23, 2026
Change
2.2249.33%
Bid2.19
Ask2.46
volume474
Intrest565
Strike
65
65
Last Price1.99Jan 23, 2026
Change
0.8980.91%
Bid1.93
Ask2.04
volume218
Intrest742
Last Price1.89Jan 23, 2026
Change
2.4156.05%
Bid1.85
Ask2.02
volume250
Intrest138
Strike
66
66
Last Price2.48Jan 23, 2026
Change
1.0168.71%
Bid2.38
Ask2.65
volume459
Intrest153
Last Price1.48Jan 23, 2026
Change
1.8255.15%
Bid1.34
Ask1.67
volume292
Intrest339
Strike
67
67
Last Price3.23Jan 23, 2026
Change
1.3370%
Bid3.05
Ask3.4
volume213
Intrest128
Last Price1.13Jan 23, 2026
Change
1.7560.76%
Bid1.09
Ask1.25
volume278
Intrest174
Strike
68
68
Last Price3.93Jan 23, 2026
Change
1.6874.67%
Bid3.65
Ask4.1
volume25
Intrest114
Last Price0.9Jan 23, 2026
Change
1.460.87%
Bid0.79
Ask0.92
volume484
Intrest213
Strike
69
69
Last Price4Jan 23, 2026
Change
1.137.93%
Bid4.4
Ask4.95
volume8
Intrest79
Last Price0.65Jan 23, 2026
Change
1.264.86%
Bid0.64
Ask0.72
volume906
Intrest1228
Strike
70
70
Last Price5.46Jan 23, 2026
Change
1.8752.09%
Bid4.6
Ask7.2
volume77
Intrest262
Last Price0.48Jan 23, 2026
Change
1.0869.23%
Bid0.42
Ask0.69
volume126
Intrest141
Strike
71
71
Last Price6.2Jan 23, 2026
Change
0.629.09%
Bid6
Ask6.7
volume4
Intrest48
Last Price0.36Jan 23, 2026
Change
0.8470%
Bid0.36
Ask0.4
volume112
Intrest390
Strike
72
72
Last Price7.2Jan 23, 2026
Change
0.8112.68%
Bid6.8
Ask7.6
volume4
Intrest9
Last Price0.32Jan 23, 2026
Change
0.665.22%
Bid0.2
Ask0.4
volume71
Intrest315
Strike
73
73
Last Price6.92Jan 22, 2026
Change
-0%
Bid6.8
Ask8.6
volume0
Intrest23
Last Price0.23Jan 23, 2026
Change
0.5871.6%
Bid0.11
Ask0.33
volume112
Intrest323
Strike
74
74
Last Price8.4Jan 23, 2026
Change
1.9730.64%
Bid8.1
Ask9.7
volume3
Intrest6
Last Price0.17Jan 23, 2026
Change
0.4271.19%
Bid0.15
Ask0.19
volume114
Intrest674
Strike
75
75
Last Price8.31Jan 23, 2026
Change
0.111.34%
Bid8.7
Ask10.9
volume3
Intrest24
Last Price0.1Jan 23, 2026
Change
0.4280.77%
Bid0.08
Ask0.14
volume31
Intrest126
Strike
76
76
Last Price13.5Dec 19, 2025
Change
-0%
Bid9.7
Ask11.7
volume0
Intrest4
Last Price0.14Jan 23, 2026
Change
0.2261.11%
Bid0.04
Ask0.18
volume57
Intrest103
Strike
77
77
Last Price8.94Jan 22, 2026
Change
-0%
Bid10.6
Ask12.8
volume0
Intrest4
Last Price0.1Jan 23, 2026
Change
0.266.67%
Bid0.01
Ask0.1
volume12
Intrest515
Strike
78
78
Last Price10.73Jan 20, 2026
Change
-0%
Bid11.3
Ask13.8
volume0
Intrest6
Last Price0.14Jan 23, 2026
Change
0.0939.13%
Bid-
Ask0.07
volume12
Intrest48
Strike
79
79
Last Price11.5Jan 06, 2026
Change
-0%
Bid12.4
Ask14.8
volume0
Intrest6
Last Price0.05Jan 23, 2026
Change
0.1372.22%
Bid-
Ask0.1
volume85
Intrest857
Strike
80
80
Last Price12.76Jan 22, 2026
Change
-0%
Bid13
Ask15.9
volume0
Intrest5
Last Price0.15Jan 22, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest57
Strike
81
81
Last Price10.51Jan 16, 2026
Change
-0%
Bid14.4
Ask16.9
volume0
Intrest1
Last Price0.05Jan 23, 2026
Change
0.0337.5%
Bid-
Ask0.44
volume1
Intrest180
Strike
82
82
Last Price-
Change
-
Bid16.4
Ask17.45
volume0
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Strike
83
83
Last Price-
Change
-
Bid17.4
Ask18.45
volume0
Intrest0
Last Price0.05Jan 23, 2026
Change
0.3186.11%
Bid-
Ask0.68
volume4
Intrest24
Strike
84
84
Last Price-
Change
-
Bid18.35
Ask19.9
volume0
Intrest0
Last Price0.1Jan 23, 2026
Change
0.0466.67%
Bid0.01
Ask0.07
volume1
Intrest133
Strike
85
85
Last Price17.6Jan 14, 2026
Change
-0%
Bid19.35
Ask20.9
volume0
Intrest2
Last Price0.05Jan 22, 2026
Change
-0%
Bid0.01
Ask0.75
volume0
Intrest28
Strike
86
86
Last Price-
Change
-
Bid20.35
Ask21.4
volume0
Intrest0
Last Price0.29Jan 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Strike
87
87
Last Price-
Change
-
Bid21.35
Ask22.9
volume0
Intrest0
Last Price0.25Jan 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest26
Strike
88
88
Last Price25Dec 26, 2025
Change
-0%
Bid22.35
Ask23.9
volume0
Intrest0
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest160
Strike
90
90
Last Price22.15Jan 14, 2026
Change
-0%
Bid23
Ask25.8
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid28
Ask30.9
volume0
Intrest0
Last Price0.14Jan 13, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest7
Strike
100
100
Last Price30.88Dec 15, 2025
Change
-0%
Bid32.9
Ask35.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved