Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Bid36.15
Ask39.3
volume0
Intrest0
Last Price0.01Oct 30, 2026
Bid-
Ask2.13
volume1
Intrest0
Last Price-
Bid31.15
Ask34.2
volume0
Intrest0
Last Price0.02Oct 30, 2026
Bid-
Ask0.06
volume197
Intrest2
Last Price-
Bid26.15
Ask29.2
volume0
Intrest0
Last Price0.3Oct 22, 2026
Bid-
Ask2.14
volume0
Intrest30
Last Price-
Bid22.95
Ask26.55
volume0
Intrest0
Last Price-
Bid-
Ask2.17
volume0
Intrest0
Last Price-
Bid22.5
Ask25.75
volume0
Intrest0
Last Price0.17Oct 29, 2026
Bid-
Ask1.14
volume0
Intrest8
Last Price-
Bid21.95
Ask25.25
volume0
Intrest0
Last Price0.05Oct 30, 2026
Bid0.01
Ask0.27
volume21
Intrest9
Last Price-
Bid21.5
Ask24.9
volume0
Intrest0
Last Price0.14Oct 30, 2026
Bid-
Ask0.51
volume3
Intrest2
Last Price17.5Oct 20, 2026
Bid21
Ask24.3
volume0
Intrest8
Last Price0.09Oct 30, 2026
Bid0.07
Ask0.09
volume324
Intrest69
Last Price-
Bid20.25
Ask23.3
volume0
Intrest0
Last Price0.11Oct 30, 2026
Bid-
Ask0.32
volume53
Intrest11
Last Price-
Bid19.1
Ask22.35
volume0
Intrest0
Last Price0.11Oct 30, 2026
Bid0.05
Ask0.19
volume1
Intrest0
Last Price-
Bid18.1
Ask21.4
volume0
Intrest0
Last Price0.16Oct 30, 2026
Bid0.08
Ask0.23
volume12
Intrest1
Last Price14.19Oct 21, 2026
Bid17.15
Ask20.45
volume0
Intrest1
Last Price0.33Oct 30, 2026
Bid0.12
Ask0.55
volume226
Intrest56
Last Price19.74Oct 30, 2026
Bid16.2
Ask19.65
volume1
Intrest12
Last Price0.27Oct 30, 2026
Bid0.19
Ask0.32
volume164
Intrest81
Last Price16.43Oct 30, 2026
Bid15.25
Ask18.6
volume3
Intrest3
Last Price0.32Oct 30, 2026
Bid0.27
Ask0.71
volume39
Intrest2
Last Price-
Bid14.3
Ask18
volume0
Intrest0
Last Price0.47Oct 30, 2026
Bid0.31
Ask0.55
volume29
Intrest26
Last Price10.53Oct 16, 2026
Bid13.45
Ask16.8
volume0
Intrest2
Last Price0.46Oct 30, 2026
Bid0.45
Ask0.63
volume612
Intrest12
Last Price-
Bid12.55
Ask15.9
volume0
Intrest0
Last Price0.59Oct 30, 2026
Bid0.5
Ask0.76
volume161
Intrest245
Last Price12.02Oct 30, 2026
Bid12.15
Ask14.85
volume3
Intrest63
Last Price0.92Oct 30, 2026
Bid0.69
Ask0.91
volume2041
Intrest301
Last Price16.6Oct 29, 2026
Bid11.05
Ask14.2
volume0
Intrest10
Last Price0.98Oct 30, 2026
Bid0.82
Ask1.08
volume129
Intrest22
Last Price5.7Oct 26, 2026
Bid10.3
Ask13.4
volume0
Intrest20
Last Price1.07Oct 30, 2026
Bid0.99
Ask1.3
volume386
Intrest135
Last Price10.1Oct 30, 2026
Bid9.2
Ask12.6
volume2
Intrest3
Last Price1.16Oct 30, 2026
Bid1.18
Ask1.51
volume56
Intrest197
Last Price10.64Oct 30, 2026
Bid8.6
Ask11.85
volume1
Intrest5
Last Price1.45Oct 30, 2026
Bid1.34
Ask1.72
volume146
Intrest334
Last Price8.7Oct 30, 2026
Bid8.45
Ask9.9
volume16
Intrest61
Last Price1.83Oct 30, 2026
Bid1.6
Ask1.99
volume319
Intrest342
Last Price8Oct 30, 2026
Bid7.05
Ask9.5
volume9
Intrest51
Last Price1.96Oct 30, 2026
Bid1.9
Ask2.5
volume62
Intrest204
Last Price7.71Oct 30, 2026
Bid7.05
Ask9.6
volume2
Intrest85
Last Price2.41Oct 30, 2026
Bid2.22
Ask2.73
volume72
Intrest128
Last Price7.96Oct 30, 2026
Bid6.5
Ask8.95
volume28
Intrest67
Last Price2.73Oct 30, 2026
Bid2.53
Ask3.1
volume169
Intrest84
Last Price7.2Oct 30, 2026
Bid6.1
Ask6.7
volume2
Intrest171
Last Price2.89Oct 30, 2026
Bid2.96
Ask3.45
volume38
Intrest36
Last Price5.85Oct 30, 2026
Bid5.55
Ask6.25
volume225
Intrest498
Last Price3.85Oct 30, 2026
Bid3.4
Ask3.85
volume345
Intrest224
Last Price5.25Oct 30, 2026
Bid3.9
Ask5.6
volume17
Intrest70
Last Price3.6Oct 30, 2026
Bid3.75
Ask4.8
volume201
Intrest94
Last Price4.4Oct 30, 2026
Bid4.3
Ask6.65
volume82
Intrest77
Last Price5Oct 30, 2026
Bid4.2
Ask4.95
volume94
Intrest60
Last Price4.54Oct 30, 2026
Bid4.05
Ask5.1
volume94
Intrest56
Last Price4.95Oct 30, 2026
Bid4.7
Ask5.4
volume167
Intrest14
Last Price3.93Oct 30, 2026
Bid3.55
Ask4.1
volume152
Intrest147
Last Price5.69Oct 30, 2026
Bid3.6
Ask6.15
volume26
Intrest64
Last Price3.5Oct 30, 2026
Bid3.2
Ask3.8
volume191
Intrest370
Last Price5.8Oct 30, 2026
Bid5.85
Ask6.55
volume124
Intrest214
Last Price3.13Oct 30, 2026
Bid2.88
Ask3.35
volume185
Intrest192
Last Price7.05Oct 30, 2026
Bid5.25
Ask7.75
volume22
Intrest77
Last Price2.81Oct 30, 2026
Bid2.4
Ask3.7
volume169
Intrest351
Last Price6.65Oct 30, 2026
Bid5.9
Ask8.25
volume10
Intrest51
Last Price2.44Oct 30, 2026
Bid2.21
Ask2.66
volume233
Intrest1833
Last Price7.6Oct 30, 2026
Bid6.4
Ask8.8
volume9
Intrest29
Last Price2.14Oct 30, 2026
Bid1.38
Ask2.41
volume115
Intrest264
Last Price8.25Oct 30, 2026
Bid6.95
Ask10.25
volume1
Intrest6
Last Price1.9Oct 30, 2026
Bid1.7
Ask2.11
volume397
Intrest603
Last Price8.81Oct 30, 2026
Bid7.65
Ask10
volume10
Intrest36
Last Price1.75Oct 30, 2026
Bid1.5
Ask1.9
volume569
Intrest49
Last Price14.37Oct 27, 2026
Bid8.4
Ask12.05
volume0
Intrest3
Last Price1.6Oct 30, 2026
Bid1.22
Ask1.86
volume65
Intrest164
Last Price9.2Oct 30, 2026
Bid9.2
Ask12.55
volume2
Intrest0
Last Price1.25Oct 30, 2026
Bid1.11
Ask1.49
volume38
Intrest207
Last Price-
Bid10.05
Ask13.6
volume0
Intrest0
Last Price1.15Oct 30, 2026
Bid0.62
Ask1.37
volume14
Intrest318
Last Price17.25Oct 21, 2026
Bid10.9
Ask14.45
volume0
Intrest6
Last Price1Oct 30, 2026
Bid0.91
Ask1.35
volume664
Intrest428
Last Price11.2Oct 28, 2026
Bid11.75
Ask15.25
volume0
Intrest24
Last Price0.97Oct 30, 2026
Bid0.82
Ask1.04
volume51
Intrest105
Last Price-
Bid12.65
Ask16.2
volume0
Intrest0
Last Price0.8Oct 30, 2026
Bid0.25
Ask0.95
volume3
Intrest65
Last Price-
Bid13.55
Ask17.3
volume0
Intrest0
Last Price0.69Oct 30, 2026
Bid0.22
Ask1.24
volume2
Intrest73
Last Price-
Bid14.45
Ask18.2
volume0
Intrest0
Last Price0.66Oct 30, 2026
Bid0.45
Ask0.81
volume23
Intrest43
Last Price-
Bid15.35
Ask19.2
volume0
Intrest0
Last Price0.58Oct 30, 2026
Bid0.48
Ask0.68
volume190
Intrest207
Last Price14.98Oct 05, 2026
Bid16.3
Ask20.3
volume0
Intrest6
Last Price0.5Oct 30, 2026
Bid0.39
Ask0.66
volume1
Intrest10
Last Price-
Bid17.25
Ask21.1
volume0
Intrest0
Last Price0.48Oct 30, 2026
Bid0.4
Ask0.56
volume7
Intrest23
Last Price-
Bid18.2
Ask22.1
volume0
Intrest0
Last Price0.62Oct 30, 2026
Bid0.24
Ask0.71
volume1
Intrest17
Last Price-
Bid19.15
Ask23.1
volume0
Intrest0
Last Price0.47Oct 30, 2026
Bid0.23
Ask0.45
volume126
Intrest9
Last Price-
Bid20.1
Ask24.05
volume0
Intrest0
Last Price0.3Oct 30, 2026
Bid0.21
Ask0.7
volume246
Intrest86
Last Price18.07Oct 01, 2026
Bid21.05
Ask25.05
volume0
Intrest1
Last Price0.24Oct 30, 2026
Bid0.2
Ask0.7
volume152
Intrest73
Last Price-
Bid22.05
Ask25.85
volume0
Intrest0
Last Price-
Bid0.04
Ask2.22
volume0
Intrest0
Last Price-
Bid23
Ask26.85
volume0
Intrest0
Last Price-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Bid24
Ask27.8
volume0
Intrest0
Last Price-
Bid-
Ask1.52
volume0
Intrest0
Last Price-
Bid24.95
Ask28.5
volume0
Intrest0
Last Price0.15Oct 30, 2026
Bid0.1
Ask0.28
volume38
Intrest201
Last Price-
Bid25.95
Ask29.75
volume0
Intrest0
Last Price-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Bid26.95
Ask30.45
volume0
Intrest0
Last Price0.12Oct 30, 2026
Bid-
Ask0.56
volume3
Intrest0
Last Price-
Bid27.9
Ask31.45
volume0
Intrest0
Last Price0.1Oct 30, 2026
Bid0.03
Ask0.21
volume1
Intrest71
Last Price-
Bid30.9
Ask34.4
volume0
Intrest0
Last Price0.05Oct 30, 2026
Last Price-
Bid35.85
Ask39.6
volume0
Intrest0
Last Price0.02Oct 30, 2026
Bid0.01
Ask0.05
volume5
Intrest63
Last Price-
Bid40.85
Ask44.3
volume0
Intrest0
Last Price0.05Oct 30, 2026
Bid-
Ask0.26
volume4
Intrest70
Last Price-
Bid45.85
Ask49.4
volume0
Intrest0
