$49.36
-2.28-4.42%
가까이에: Aug 17, 5:00 PM EST
$52.60
0.961.86%
프리마켓: 8:03 AM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 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)
—
P/C Ratio (OI)
0.48
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 Price27.77Aug 18, 2026
Change
-
Bid25.55
Ask29.05
volume0
Intrest9
Strike
22.5
22.5
Last Price0.06Aug 06, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest133
Last Price24.7Aug 18, 2026
Change
-
Bid23.05
Ask26.55
volume0
Intrest9
Strike
25
25
Last Price0.05Aug 03, 2026
Change
-
Bid-
Ask0.52
volume0
Intrest121
Last Price21.25Aug 17, 2026
Change
-
Bid18.1
Ask21.55
volume0
Intrest76
Strike
30
30
Last Price0.23Aug 17, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest902
Last Price19.8Aug 12, 2026
Change
-
Bid12.8
Ask16.55
volume0
Intrest11
Strike
35
35
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2490
Last Price14.76Aug 17, 2026
Change
-
Bid11.9
Ask13.75
volume0
Intrest5
Strike
37
37
Last Price0.09Aug 17, 2026
Change
-
Bid-
Ask0.52
volume0
Intrest65
Last Price13.87Aug 17, 2026
Change
-
Bid10.9
Ask12.75
volume0
Intrest5
Strike
38
38
Last Price0.11Aug 17, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest32
Last Price11.32Aug 18, 2026
Change
-
Bid10.05
Ask11.75
volume0
Intrest2
Strike
39
39
Last Price0.02Aug 14, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest537
Last Price9.9Aug 18, 2026
Change
-
Bid8.6
Ask11.55
volume0
Intrest115
Strike
40
40
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.51
volume0
Intrest3410
Last Price9.39Aug 18, 2026
Change
-
Bid8.15
Ask9.85
volume0
Intrest15
Strike
41
41
Last Price0.03Aug 14, 2026
Change
-
Bid-
Ask0.52
volume0
Intrest157
Last Price8.47Aug 18, 2026
Change
-
Bid6.1
Ask8.9
volume0
Intrest73
Strike
42
42
Last Price0.06Aug 17, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest248
Last Price7.23Aug 18, 2026
Change
-
Bid6.2
Ask7.8
volume0
Intrest51
Strike
43
43
Last Price0.04Aug 18, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest287
Last Price6.32Aug 18, 2026
Change
-
Bid5.25
Ask6.8
volume0
Intrest116
Strike
44
44
Last Price0.13Aug 18, 2026
Change
-
Bid0.02
Ask0.16
volume0
Intrest88
Last Price6.12Aug 18, 2026
Change
-
Bid4.75
Ask6.35
volume0
Intrest3
Strike
44.5
44.5
Last Price0.07Aug 18, 2026
Change
-
Bid-
Ask0.19
volume0
Intrest7
Last Price4.85Aug 18, 2026
Change
-
Bid3.15
Ask6.3
volume0
Intrest1292
Strike
45
45
Last Price0.1Aug 18, 2026
Change
-
Bid0.05
Ask0.18
volume0
Intrest3245
Last Price5Aug 18, 2026
Change
-
Bid3.8
Ask4.85
volume0
Intrest3
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price4.59Aug 18, 2026
Change
-
Bid3.4
Ask4.6
volume0
Intrest118
Strike
46
46
Last Price0.16Aug 18, 2026
Change
-
Bid0.09
Ask0.29
volume0
Intrest99
Last Price4.25Aug 18, 2026
Change
-
Bid3.05
Ask3.55
volume0
Intrest10
Strike
46.5
46.5
Last Price0.23Aug 18, 2026
Change
-
Bid0.12
Ask0.36
volume0
Intrest43
Last Price3.1Aug 18, 2026
Change
-
Bid1.61
Ask4.05
volume0
Intrest605
Strike
47
47
Last Price0.33Aug 18, 2026
Change
-
Bid0.21
Ask0.44
volume0
Intrest151
Last Price7.6Aug 11, 2026
Change
-
Bid1.59
Ask2.61
volume0
Intrest44
Strike
47.5
47.5
Last Price0.39Aug 18, 2026
Change
-
Bid0.32
Ask0.5
volume0
Intrest60
Last Price2.58Aug 18, 2026
Change
-
Bid1.9
Ask2.18
volume0
Intrest200
Strike
48
48
Last Price0.54Aug 18, 2026
Change
-
Bid0.45
Ask0.68
volume0
Intrest267
Last Price3.97Aug 14, 2026
Change
-
Bid1.6
Ask1.84
volume0
Intrest104
Strike
48.5
48.5
Last Price0.66Aug 18, 2026
Change
-
Bid0.57
Ask0.89
volume0
Intrest165
Last Price1.62Aug 18, 2026
Change
-
Bid0.86
Ask1.64
volume0
Intrest121
Strike
49
49
Last Price0.95Aug 18, 2026
Change
-
Bid0.81
Ask1.01
volume0
Intrest240
Last Price1.37Aug 18, 2026
Change
-
Bid0.81
Ask1.36
volume0
Intrest62
Strike
49.5
49.5
Last Price1Aug 18, 2026
Change
-
Bid1.04
Ask1.27
volume0
Intrest182
Last Price0.93Aug 18, 2026
Change
-
Bid0.82
Ask1.05
volume0
Intrest1967
Strike
50
50
Last Price1.5Aug 18, 2026
Change
-
Bid1.33
Ask1.69
volume0
Intrest1568
Last Price0.6Aug 18, 2026
Change
-
Bid0.45
Ask0.71
volume0
Intrest297
Strike
51
51
Last Price2Aug 18, 2026
Change
-
Bid1.67
Ask2.3
volume0
Intrest238
Last Price0.4Aug 18, 2026
Change
-
Bid0.27
Ask0.49
volume0
Intrest755
Strike
52
52
Last Price2.6Aug 18, 2026
Change
-
Bid2.43
Ask3.1
volume0
Intrest127
Last Price0.23Aug 18, 2026
Change
-
Bid0.19
Ask0.28
volume0
Intrest431
Strike
53
53
Last Price3.55Aug 18, 2026
Change
-
Bid3.1
Ask4.9
volume0
Intrest140
Last Price0.11Aug 18, 2026
Change
-
Bid0.09
Ask0.14
volume0
Intrest574
Strike
54
54
Last Price4.1Aug 18, 2026
Change
-
Bid2.99
Ask5.1
volume0
Intrest79
Last Price0.08Aug 18, 2026
Change
-
Bid0.08
Ask0.09
volume0
Intrest2597
Strike
55
55
Last Price5.5Aug 18, 2026
Change
-
Bid4.5
Ask7.3
volume0
Intrest1274
Last Price0.09Aug 18, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest303
Strike
56
56
Last Price4.3Aug 17, 2026
Change
-
Bid5.75
Ask7.85
volume0
Intrest76
Last Price0.04Aug 18, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest322
Strike
57
57
Last Price6.64Aug 18, 2026
Change
-
Bid6.15
Ask8.7
volume0
Intrest8
Last Price0.02Aug 18, 2026
Change
-
Bid0.02
Ask0.1
volume0
Intrest360
Strike
58
58
Last Price7.55Aug 18, 2026
Change
-
Bid6.9
Ask9.15
volume0
Intrest31
Last Price0.03Aug 18, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest74
Strike
59
59
Last Price6.65Aug 17, 2026
Change
-
Bid8.5
Ask10.65
volume0
Intrest6
Last Price0.01Aug 18, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest5845
Strike
60
60
Last Price10.55Aug 18, 2026
Change
-
Bid9.75
Ask10.85
volume0
Intrest254
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest305
Strike
61
61
Last Price8.76Aug 17, 2026
Change
-
Bid10.8
Ask11.85
volume0
Intrest1
Last Price0.01Aug 18, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest463
Strike
62
62
Last Price10.4Aug 17, 2026
Change
-
Bid10.45
Ask14.25
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest468
Strike
63
63
Last Price-
Change
-
Bid11.5
Ask14.1
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest436
Strike
64
64
Last Price9.5Aug 10, 2026
Change
-
Bid12.45
Ask16.2
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest5794
Strike
65
65
Last Price13.55Aug 17, 2026
Change
-
Bid14.15
Ask15.95
volume0
Intrest4
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5474
Strike
70
70
Last Price18.5Aug 17, 2026
Change
-
Bid19.2
Ask21.9
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest10004
Strike
75
75
Last Price26.36Jul 20, 2026
Change
-
Bid24.4
Ask25.95
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest879
Strike
80
80
Last Price27.52Aug 14, 2026
Change
-
Bid28.45
Ask31.25
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest1213
Strike
85
85
Last Price25.97Jul 06, 2026
Change
-
Bid33.45
Ask37.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved