$77.84
-2.52-3.14%
가까이에: Sep 18, 5:00 PM EST
$77.78
-0.06-0.08%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Tempus AI Inc 옵션 체인
TEMNASDAQ
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price55.29Sep 18, 2026
Change
15.9440.51%
Bid53.5
Ask57
volume1
Intrest5
Strike
22.5
22.5
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price52.85Sep 18, 2026
Change
16.1243.89%
Bid51
Ask54.35
volume1
Intrest111
Strike
25
25
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest232
Last Price46.81Sep 18, 2026
Change
6.3115.58%
Bid46
Ask49.5
volume4
Intrest36
Strike
30
30
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1177
Last Price44.02Sep 18, 2026
Change
9.4727.41%
Bid41
Ask44.1
volume1
Intrest73
Strike
35
35
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2679
Last Price39.65Sep 18, 2026
Change
0.260.65%
Bid35.95
Ask39.15
volume1
Intrest430
Strike
40
40
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7076
Last Price32.36Sep 18, 2026
Change
2.457.04%
Bid31.5
Ask34.5
volume3
Intrest579
Strike
45
45
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8027
Last Price29.31Sep 18, 2026
Change
3.049.4%
Bid28.6
Ask31.1
volume2
Intrest27
Strike
48
48
Last Price0.86Sep 18, 2026
Change
0.218.87%
Bid-
Ask1.71
volume3
Intrest15
Last Price28.35Sep 18, 2026
Change
3.2310.23%
Bid27.65
Ask30.1
volume2
Intrest32
Strike
49
49
Last Price0.89Sep 18, 2026
Change
0.218.35%
Bid-
Ask1.11
volume3
Intrest26
Last Price28.21Sep 18, 2026
Change
2.046.74%
Bid27.1
Ask29.3
volume29
Intrest4749
Strike
50
50
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume8
Intrest8098
Last Price26.2Sep 18, 2026
Change
2.9610.15%
Bid25
Ask28.25
volume8
Intrest22
Strike
51
51
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid-
Ask1.06
volume1
Intrest3
Last Price25.32Sep 18, 2026
Change
2.8310.05%
Bid24
Ask27.35
volume9
Intrest25
Strike
52
52
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest86
Last Price24.49Sep 18, 2026
Change
2.7310.03%
Bid23
Ask26.35
volume3
Intrest29
Strike
53
53
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest48
Last Price23.42Sep 18, 2026
Change
2.9511.19%
Bid22.7
Ask25.35
volume6
Intrest15
Strike
54
54
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest123
Last Price22.74Sep 18, 2026
Change
2.519.94%
Bid21.8
Ask24.35
volume27
Intrest727
Strike
55
55
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest3303
Last Price20.8Sep 18, 2026
Change
2.9712.49%
Bid19.95
Ask23.35
volume1
Intrest13
Strike
56
56
Last Price0.78Sep 17, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest246
Last Price19.8Sep 18, 2026
Change
3.1613.76%
Bid20.05
Ask22.1
volume3
Intrest18
Strike
57
57
Last Price0.81Sep 17, 2026
Change
-0%
Bid-
Ask1.14
volume0
Intrest369
Last Price19.38Sep 18, 2026
Change
2.6512.03%
Bid17.95
Ask21.35
volume12
Intrest20
Strike
58
58
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask1.15
volume2
Intrest540
Last Price18.8Sep 18, 2026
Change
3.0113.8%
Bid18.6
Ask20.25
volume7
Intrest60
Strike
59
59
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest487
Last Price17.3Sep 18, 2026
Change
3.0114.82%
Bid16.9
Ask19.5
volume213
Intrest4613
Strike
60
60
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest2781
Last Price16.8Sep 18, 2026
Change
2.2611.86%
Bid15.8
Ask18.35
volume16
Intrest177
Strike
61
61
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest249
Last Price15.72Sep 18, 2026
Change
2.6314.33%
Bid14.9
Ask17.5
volume13
Intrest261
Strike
62
62
Last Price0.04Sep 18, 2026
Change
0.02100%
Bid-
Ask1.06
volume2
Intrest202
Last Price15Sep 18, 2026
Change
2.4113.84%
Bid14.15
Ask16.5
volume190
Intrest481
Strike
63
63
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest301
Last Price13.8Sep 18, 2026
Change
3.218.82%
Bid13.05
Ask15.5
volume16
Intrest273
Strike
64
64
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1151
Last Price12.75Sep 18, 2026
Change
2.7817.9%
Bid11.95
Ask14.25
volume200
Intrest3287
Strike
65
65
Last Price0.04Sep 18, 2026
Change
0.03300%
Bid-
Ask0.01
volume3
Intrest787
Last Price12.23Sep 18, 2026
Change
1.7712.64%
Bid11.25
Ask13.35
volume42
Intrest397
Strike
66
66
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest198
Last Price10.9Sep 18, 2026
Change
2.3817.92%
Bid10.55
Ask12.15
volume83
Intrest423
Strike
67
67
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest316
Last Price9.67Sep 18, 2026
Change
2.8322.64%
Bid8.8
Ask11.2
volume31
Intrest161
Strike
68
68
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume106
Intrest150
Last Price8.14Sep 18, 2026
Change
2.8125.66%
Bid8.6
Ask10
volume12
Intrest720
Strike
69
69
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest249
Last Price7.44Sep 18, 2026
Change
2.6626.34%
Bid7.1
Ask8.6
volume197
Intrest3875
Strike
70
70
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest644
Last Price6.55Sep 18, 2026
Change
3.0331.63%
Bid5.8
Ask8.5
volume19
Intrest570
Strike
71
71
Last Price0.01Sep 18, 2026
Change
0.190.91%
Bid-
Ask0.01
volume12
Intrest168
Last Price5.45Sep 18, 2026
Change
2.9735.27%
Bid4.95
Ask7.4
volume99
Intrest358
Strike
72
72
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.01
volume227
Intrest447
Last Price4.67Sep 18, 2026
Change
2.8838.15%
Bid4.15
Ask5.95
volume38
Intrest503
Strike
73
73
Last Price0.02Sep 18, 2026
Change
0.0571.43%
Bid-
Ask0.01
volume63
Intrest212
Last Price3.7Sep 18, 2026
Change
344.78%
Bid3.1
Ask4.7
volume49
Intrest741
Strike
74
74
Last Price0.02Sep 18, 2026
Change
0.1184.62%
Bid-
Ask0.25
volume493
Intrest622
Last Price2.6Sep 18, 2026
Change
2.851.85%
Bid2.3
Ask4.1
volume373
Intrest6286
Strike
75
75
Last Price0.01Sep 18, 2026
Change
0.1995%
Bid-
Ask0.01
volume1016
Intrest779
Last Price1.64Sep 18, 2026
Change
2.8163.15%
Bid1
Ask3.55
volume71
Intrest576
Strike
76
76
Last Price0.02Sep 18, 2026
Change
0.2993.55%
Bid-
Ask0.52
volume513
Intrest228
Last Price0.83Sep 18, 2026
Change
3.1979.35%
Bid0.52
Ask1.01
volume1195
Intrest481
Strike
77
77
Last Price0.1Sep 18, 2026
Change
0.480%
Bid-
Ask0.15
volume557
Intrest401
Last Price0.15Sep 18, 2026
Change
2.6994.72%
Bid0.01
Ask0.47
volume1108
Intrest366
Strike
78
78
Last Price0.55Sep 18, 2026
Change
0.2329.49%
Bid0.3
Ask0.7
volume685
Intrest469
Last Price0.04Sep 18, 2026
Change
2.3998.35%
Bid-
Ask0.06
volume1836
Intrest68
Strike
79
79
Last Price1.26Sep 18, 2026
Change
0.1513.51%
Bid0.2
Ask1.99
volume479
Intrest496
Last Price0.02Sep 18, 2026
Change
1.9598.98%
Bid-
Ask0.01
volume1346
Intrest3704
Strike
80
80
Last Price2.2Sep 18, 2026
Change
0.6743.79%
Bid0.77
Ask2.87
volume274
Intrest502
Last Price0.01Sep 18, 2026
Change
1.3999.29%
Bid-
Ask0.02
volume703
Intrest1203
Strike
81
81
Last Price3.41Sep 18, 2026
Change
1.3162.38%
Bid1.77
Ask4.1
volume57
Intrest977
Last Price0.03Sep 18, 2026
Change
-
Bid-
Ask1.5
volume14
Intrest0
Strike
82
82
Last Price4.25Sep 18, 2026
Change
-
Bid2.33
Ask6
volume5
Intrest0
Last Price0.05Sep 18, 2026
Change
-
Bid-
Ask2.13
volume6
Intrest0
Strike
83
83
Last Price-
Change
-
Bid3.6
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
84
84
Last Price6.86Sep 18, 2026
Change
-
Bid4.45
Ask8
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
0.3497.14%
Bid-
Ask0.01
volume361
Intrest11323
Strike
85
85
Last Price7.79Sep 18, 2026
Change
2.4445.61%
Bid5.9
Ask8.2
volume57
Intrest57
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid6.45
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid7.4
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid8.4
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
89
89
Last Price11.14Sep 18, 2026
Change
-
Bid9.4
Ask13
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume307
Intrest2878
Strike
90
90
Last Price12.07Sep 18, 2026
Change
1.8217.76%
Bid11.2
Ask13.95
volume7
Intrest6
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid11.45
Ask15.05
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
92
92
Last Price-
Change
-
Bid12.6
Ask16.05
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest915
Strike
95
95
Last Price18.08Sep 18, 2026
Change
-
Bid15.5
Ask19
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume103
Intrest6215
Strike
100
100
Last Price23Sep 18, 2026
Change
22.5249.47%
Bid20.65
Ask23.95
volume1
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
105
105
Last Price-
Change
-
Bid26.8
Ask29
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.03300%
Bid-
Ask2.13
volume1
Intrest872
Strike
110
110
Last Price55.44Aug 10, 2026
Change
-0%
Bid30.65
Ask34.05
volume0
Intrest0
Last Price0.26Sep 18, 2026
Change
0.241200%
Bid-
Ask2.13
volume2
Intrest78
Strike
115
115
Last Price-
Change
-
Bid35.5
Ask39
volume0
Intrest0
Last Price0.26Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest164
Strike
120
120
Last Price-
Change
-
Bid40.5
Ask44
volume0
Intrest0
Last Price0.53Sep 18, 2026
Change
0.1229.27%
Bid-
Ask2.13
volume2
Intrest396
Strike
125
125
Last Price-
Change
-
Bid45.5
Ask49
volume0
Intrest0
Last Price0.22Sep 15, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest194
Strike
130
130
Last Price59.25Aug 24, 2026
Change
-0%
Bid50.55
Ask54
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest512
Strike
135
135
Last Price-
Change
-
Bid55.5
Ask59
volume0
Intrest0
Last Price0.53Sep 18, 2026
Change
0.2376.67%
Bid-
Ask2.13
volume1
Intrest81
Strike
140
140
Last Price-
Change
-
Bid60.5
Ask64
volume0
Intrest0
Last Price0.24Sep 17, 2026
Change
-0%
Bid-
Ask1.18
volume0
Intrest354
Strike
145
145
Last Price77Aug 26, 2026
Change
-0%
Bid65.5
Ask69
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved