$82.24
5.657.38%
近くで: Sep 24, 5:00 PM EST
$81.84
-0.40-0.49%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 25
Tempus AI Inc オプションチェーン
TEMNASDAQ
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.20
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price46.85Sep 23, 2026
Change
-0%
Bid50.25
Ask54.2
volume0
Intrest12
Strike
30
30
Last Price1.04Sep 24, 2026
Change
0.951055.56%
Bid-
Ask2.13
volume1
Intrest11
Last Price41.87Sep 23, 2026
Change
-0%
Bid45.3
Ask49.2
volume0
Intrest1
Strike
35
35
Last Price1.09Sep 24, 2026
Change
0.97808.33%
Bid-
Ask2.12
volume1
Intrest6
Last Price-
Change
-
Bid43.3
Ask47.05
volume0
Intrest0
Strike
37
37
Last Price1.05Sep 24, 2026
Change
0.961066.67%
Bid-
Ask2.12
volume5
Intrest43
Last Price-
Change
-
Bid42.3
Ask46.1
volume0
Intrest0
Strike
38
38
Last Price1.08Sep 24, 2026
Change
0.97881.82%
Bid-
Ask2.12
volume5
Intrest18
Last Price14.65Aug 10, 2026
Change
-0%
Bid41.3
Ask44.85
volume0
Intrest2
Strike
39
39
Last Price0.13Aug 20, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price-
Change
-
Bid40.3
Ask43.95
volume0
Intrest0
Strike
40
40
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2413
Last Price36.45Sep 24, 2026
Change
-
Bid39.3
Ask43.05
volume1
Intrest0
Strike
41
41
Last Price1.05Sep 24, 2026
Change
0.94854.55%
Bid-
Ask2.12
volume3
Intrest4
Last Price37.02Sep 21, 2026
Change
-0%
Bid38.3
Ask42.2
volume0
Intrest1
Strike
42
42
Last Price1.07Sep 24, 2026
Change
0.93664.29%
Bid-
Ask2.12
volume3
Intrest33
Last Price36.09Sep 21, 2026
Change
-0%
Bid37.3
Ask41.1
volume0
Intrest1
Strike
43
43
Last Price1.05Sep 23, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest12
Last Price35.11Sep 21, 2026
Change
-0%
Bid36.3
Ask40.2
volume0
Intrest1
Strike
44
44
Last Price0.01Sep 24, 2026
Change
1.0799.07%
Bid-
Ask2.12
volume3
Intrest248
Last Price32.1Sep 22, 2026
Change
-0%
Bid35.3
Ask39.15
volume0
Intrest4
Strike
45
45
Last Price0.3Sep 24, 2026
Change
0.292900%
Bid-
Ask0.6
volume2
Intrest49
Last Price31.18Sep 22, 2026
Change
-0%
Bid34.3
Ask38.15
volume0
Intrest1
Strike
46
46
Last Price0.32Sep 24, 2026
Change
0.24300%
Bid-
Ask1.12
volume2
Intrest8
Last Price17.6Sep 04, 2026
Change
-0%
Bid33.3
Ask37.1
volume0
Intrest5
Strike
47
47
Last Price0.25Sep 14, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest17
Last Price29.82Sep 22, 2026
Change
-0%
Bid32.8
Ask36.65
volume0
Intrest1
Strike
47.5
47.5
Last Price0.25Sep 10, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price29.39Sep 22, 2026
Change
-0%
Bid32.3
Ask36.2
volume0
Intrest11
Strike
48
48
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest39
Last Price29.14Sep 24, 2026
Change
0.311.08%
Bid31.8
Ask35.7
volume1
Intrest1
Strike
48.5
48.5
Last Price0.32Sep 11, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price26.89Sep 24, 2026
Change
1.515.32%
Bid31.3
Ask35.2
volume3
Intrest5
Strike
49
49
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest25
Last Price26.45Sep 24, 2026
Change
-
Bid30.8
Ask34.15
volume2
Intrest0
Strike
49.5
49.5
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest105
Last Price21.1Sep 16, 2026
Change
-0%
Bid30.4
Ask33.95
volume0
Intrest10
Strike
50
50
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest171
Last Price28.97Sep 17, 2026
Change
-0%
Bid29.3
Ask33.2
volume0
Intrest26
Strike
51
51
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask1.48
volume0
Intrest31
Last Price25.67Sep 24, 2026
Change
0.572.27%
Bid28.8
Ask31.4
volume1
Intrest24
Strike
52
52
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2081
Last Price24.74Sep 24, 2026
Change
0.642.66%
Bid27.3
Ask30.5
volume3
Intrest11
Strike
53
53
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest43
Last Price21.92Sep 24, 2026
Change
3.0112.07%
Bid26.8
Ask29.4
volume1
Intrest15
Strike
54
54
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest115
Last Price23.88Sep 24, 2026
Change
1.46.23%
Bid25.8
Ask28.45
volume2
Intrest58
Strike
55
55
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest156
Last Price21.35Sep 24, 2026
Change
0.552.64%
Bid24.8
Ask27.45
volume2
Intrest52
Strike
56
56
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Last Price20.42Sep 24, 2026
Change
0.552.77%
Bid23.8
Ask26.35
volume2
Intrest45
Strike
57
57
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest50
Last Price19.5Sep 24, 2026
Change
0.321.67%
Bid22.3
Ask26.2
volume30
Intrest42
Strike
58
58
Last Price0.01Sep 24, 2026
Change
0.1995%
Bid-
Ask0.01
volume1
Intrest45
Last Price18.25Sep 22, 2026
Change
-0%
Bid21.3
Ask25.25
volume0
Intrest17
Strike
59
59
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest389
Last Price21.32Sep 24, 2026
Change
5.0430.96%
Bid20.3
Ask23.75
volume3
Intrest339
Strike
60
60
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest226
Last Price16.36Sep 23, 2026
Change
-0%
Bid19.8
Ask23.3
volume0
Intrest59
Strike
61
61
Last Price0.1Sep 24, 2026
Change
0.09900%
Bid-
Ask0.44
volume3
Intrest190
Last Price15.3Sep 24, 2026
Change
0.85.52%
Bid18.15
Ask20.9
volume2
Intrest285
Strike
62
62
Last Price0.21Sep 24, 2026
Change
0.18600%
Bid-
Ask0.15
volume1
Intrest610
Last Price14.43Sep 24, 2026
Change
0.312.2%
Bid17.8
Ask20.4
volume6
Intrest73
Strike
63
63
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.55
volume2
Intrest149
Last Price16.99Sep 24, 2026
Change
3.2123.29%
Bid16.15
Ask20
volume2
Intrest103
Strike
64
64
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest250
Last Price13.06Sep 24, 2026
Change
1.4912.88%
Bid16.15
Ask18.55
volume9
Intrest243
Strike
65
65
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.23
volume35
Intrest296
Last Price10.03Sep 24, 2026
Change
0.32.9%
Bid14.3
Ask18
volume3
Intrest48
Strike
66
66
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest141
Last Price9.9Sep 23, 2026
Change
-0%
Bid13.5
Ask16.8
volume0
Intrest840
Strike
67
67
Last Price0.01Sep 24, 2026
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest66
Last Price10.15Sep 24, 2026
Change
0.131.3%
Bid12.3
Ask15.75
volume6
Intrest277
Strike
68
68
Last Price0.01Sep 24, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume33
Intrest101
Last Price12.45Sep 24, 2026
Change
4.5958.4%
Bid11.8
Ask14.4
volume8
Intrest88
Strike
69
69
Last Price0.04Sep 24, 2026
Change
0.0866.67%
Bid0.01
Ask0.09
volume24
Intrest100
Last Price11.2Sep 24, 2026
Change
5.0381.52%
Bid11.05
Ask13.4
volume31
Intrest802
Strike
70
70
Last Price0.03Sep 24, 2026
Change
0.1583.33%
Bid0.01
Ask0.14
volume130
Intrest765
Last Price9.73Sep 24, 2026
Change
3.7362.17%
Bid9.35
Ask11.95
volume7
Intrest190
Strike
71
71
Last Price0.05Sep 24, 2026
Change
0.280%
Bid0.02
Ask0.1
volume33
Intrest147
Last Price5.5Sep 24, 2026
Change
0.714.58%
Bid8.35
Ask11.6
volume13
Intrest137
Strike
72
72
Last Price0.25Sep 24, 2026
Change
0.2347.92%
Bid-
Ask0.52
volume244
Intrest327
Last Price8.24Sep 24, 2026
Change
4.34111.28%
Bid7.8
Ask10.45
volume57
Intrest194
Strike
73
73
Last Price0.1Sep 24, 2026
Change
0.583.33%
Bid0.02
Ask0.15
volume66
Intrest738
Last Price4.35Sep 24, 2026
Change
1.0531.82%
Bid6.35
Ask9.2
volume54
Intrest179
Strike
74
74
Last Price0.04Sep 24, 2026
Change
0.9996.12%
Bid-
Ask0.18
volume420
Intrest211
Last Price7.2Sep 24, 2026
Change
4.75193.88%
Bid6.75
Ask8.1
volume276
Intrest465
Strike
75
75
Last Price0.1Sep 24, 2026
Change
1.1191.74%
Bid0.01
Ask0.2
volume492
Intrest1240
Last Price6.2Sep 24, 2026
Change
3.82160.5%
Bid5
Ask7.1
volume461
Intrest386
Strike
76
76
Last Price0.11Sep 24, 2026
Change
1.8994.5%
Bid0.09
Ask0.2
volume267
Intrest357
Last Price4.2Sep 24, 2026
Change
2.13102.9%
Bid4.9
Ask5.95
volume304
Intrest355
Strike
77
77
Last Price0.2Sep 24, 2026
Change
2.2391.77%
Bid0.14
Ask0.29
volume214
Intrest217
Last Price4.8Sep 24, 2026
Change
3.25209.68%
Bid3.35
Ask5.7
volume807
Intrest659
Strike
78
78
Last Price0.3Sep 24, 2026
Change
2.7590.16%
Bid0.21
Ask0.39
volume395
Intrest1180
Last Price3.68Sep 24, 2026
Change
2.48206.67%
Bid3.5
Ask3.9
volume1765
Intrest1054
Strike
79
79
Last Price0.5Sep 24, 2026
Change
2.884.85%
Bid0.39
Ask0.61
volume105
Intrest64
Last Price2.78Sep 24, 2026
Change
1.98247.5%
Bid2.79
Ask3
volume3813
Intrest1828
Strike
80
80
Last Price0.74Sep 24, 2026
Change
3.7683.56%
Bid0.65
Ask0.75
volume178
Intrest180
Last Price2.19Sep 24, 2026
Change
1.61277.59%
Bid2.18
Ask2.4
volume1883
Intrest689
Strike
81
81
Last Price1.03Sep 24, 2026
Change
4.7282.09%
Bid1
Ask1.16
volume38
Intrest60
Last Price1.65Sep 24, 2026
Change
1.15230%
Bid1.66
Ask1.85
volume1071
Intrest481
Strike
82
82
Last Price1.6Sep 24, 2026
Change
4.7474.76%
Bid1.41
Ask1.63
volume52
Intrest22
Last Price1.45Sep 24, 2026
Change
1.08291.89%
Bid1.3
Ask1.45
volume2611
Intrest257
Strike
83
83
Last Price2.1Sep 24, 2026
Change
4.4567.94%
Bid1.92
Ask2.34
volume31
Intrest13
Last Price0.98Sep 24, 2026
Change
0.73292%
Bid0.89
Ask1.05
volume239
Intrest366
Strike
84
84
Last Price2.75Sep 24, 2026
Change
5.1565.19%
Bid2.7
Ask2.76
volume149
Intrest18
Last Price0.7Sep 24, 2026
Change
0.5250%
Bid0.49
Ask0.74
volume3928
Intrest2183
Strike
85
85
Last Price8.45Sep 22, 2026
Change
-0%
Bid3.1
Ask3.85
volume0
Intrest6
Last Price0.43Sep 24, 2026
Change
0.3230.77%
Bid0.43
Ask0.58
volume69
Intrest322
Strike
86
86
Last Price8.16Sep 22, 2026
Change
-0%
Bid3.8
Ask4.7
volume0
Intrest1
Last Price0.35Sep 24, 2026
Change
0.25250%
Bid0.25
Ask0.47
volume47
Intrest64
Strike
87
87
Last Price9.8Sep 22, 2026
Change
-0%
Bid4.6
Ask6.5
volume0
Intrest2
Last Price0.27Sep 24, 2026
Change
0.17170%
Bid0.23
Ask0.33
volume185
Intrest224
Strike
88
88
Last Price10.38Sep 23, 2026
Change
-0%
Bid4.8
Ask7.4
volume0
Intrest3
Last Price0.08Sep 23, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest164
Strike
89
89
Last Price12.2Sep 23, 2026
Change
-0%
Bid5.75
Ask8.15
volume0
Intrest3
Last Price0.15Sep 24, 2026
Change
0.12400%
Bid0.12
Ask0.15
volume1094
Intrest2109
Strike
90
90
Last Price13.17Sep 23, 2026
Change
-0%
Bid6.7
Ask9.2
volume0
Intrest28
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest323
Strike
91
91
Last Price-
Change
-
Bid7.65
Ask10.25
volume0
Intrest0
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask1.49
volume0
Intrest23
Strike
92
92
Last Price-
Change
-
Bid8.55
Ask11.05
volume0
Intrest0
Last Price0.04Sep 24, 2026
Change
0.0133.33%
Bid0.03
Ask0.06
volume446
Intrest98
Strike
95
95
Last Price20Sep 24, 2026
Change
2.816.28%
Bid11.35
Ask14.75
volume4
Intrest8
Last Price0.02Sep 24, 2026
Change
-0%
Bid0.02
Ask0.05
volume56
Intrest1979
Strike
100
100
Last Price22Sep 18, 2026
Change
-0%
Bid15.8
Ask19.85
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid20.8
Ask24.85
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
0.1661.54%
Bid-
Ask0.57
volume1
Intrest11
Strike
110
110
Last Price-
Change
-
Bid25.8
Ask29.85
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest9
Strike
115
115
Last Price-
Change
-
Bid32.25
Ask34.7
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
0.0150%
Bid-
Ask1.11
volume2
Intrest23
Strike
120
120
Last Price-
Change
-
Bid36.25
Ask39.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved