$76.59
-0.60-0.78%
al cierre: Sep 23, 5:00 PM EST
$76.18
-0.41-0.54%
After hour: 7:49 PM EST
Tempus AI Inc Cadena de Opciones
TEMNASDAQ
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price46.85Sep 23, 2026
Change
0.30.64%
Bid44.8
Ask48.55
volume2
Intrest12
Strike
30
30
Last Price0.09Sep 23, 2026
Change
0.1765.38%
Bid-
Ask0.41
volume3
Intrest8
Last Price41.87Sep 23, 2026
Change
1.182.74%
Bid39.8
Ask43.35
volume2
Intrest1
Strike
35
35
Last Price0.12Sep 23, 2026
Change
0.111100%
Bid-
Ask0.52
volume3
Intrest4
Last Price-
Change
-
Bid38.1
Ask41.35
volume0
Intrest0
Strike
37
37
Last Price0.09Sep 23, 2026
Change
0.152.63%
Bid-
Ask0.4
volume3
Intrest40
Last Price-
Change
-
Bid36.8
Ask40.05
volume0
Intrest0
Strike
38
38
Last Price0.11Sep 23, 2026
Change
0.1150%
Bid-
Ask0.4
volume3
Intrest15
Last Price14.65Aug 10, 2026
Change
-0%
Bid35.85
Ask39.4
volume0
Intrest2
Strike
39
39
Last Price0.13Aug 20, 2026
Change
-0%
Bid-
Ask1.98
volume0
Intrest1
Last Price-
Change
-
Bid35.45
Ask38.05
volume0
Intrest0
Strike
40
40
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2413
Last Price-
Change
-
Bid34.1
Ask37.35
volume0
Intrest0
Strike
41
41
Last Price0.11Sep 23, 2026
Change
0.1760.71%
Bid-
Ask0.4
volume3
Intrest2
Last Price37.02Sep 21, 2026
Change
-0%
Bid32.8
Ask36.35
volume0
Intrest1
Strike
42
42
Last Price0.14Sep 23, 2026
Change
0.1856.25%
Bid-
Ask0.3
volume3
Intrest31
Last Price36.09Sep 21, 2026
Change
-0%
Bid31.8
Ask35.05
volume0
Intrest1
Strike
43
43
Last Price1.05Sep 23, 2026
Change
1.012525%
Bid-
Ask2.03
volume3
Intrest11
Last Price35.11Sep 21, 2026
Change
-0%
Bid30.8
Ask34.4
volume0
Intrest1
Strike
44
44
Last Price1.08Sep 23, 2026
Change
1.021700%
Bid-
Ask1.93
volume3
Intrest245
Last Price32.1Sep 22, 2026
Change
-0%
Bid29.75
Ask33.4
volume0
Intrest4
Strike
45
45
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest49
Last Price31.18Sep 22, 2026
Change
-0%
Bid28.8
Ask32.05
volume0
Intrest1
Strike
46
46
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest8
Last Price17.6Sep 04, 2026
Change
-0%
Bid28.55
Ask31.05
volume0
Intrest5
Strike
47
47
Last Price0.25Sep 14, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest17
Last Price29.82Sep 22, 2026
Change
-0%
Bid28.15
Ask30.55
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%
Bid27.25
Ask30.55
volume0
Intrest11
Strike
48
48
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest39
Last Price28.83Sep 22, 2026
Change
-0%
Bid27.05
Ask29.9
volume0
Intrest1
Strike
48.5
48.5
Last Price0.32Sep 11, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest2
Last Price28.4Sep 22, 2026
Change
-0%
Bid26.55
Ask29.4
volume0
Intrest5
Strike
49
49
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest25
Last Price-
Change
-
Bid26.1
Ask28.55
volume0
Intrest0
Strike
49.5
49.5
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest105
Last Price21.1Sep 16, 2026
Change
-0%
Bid24.95
Ask28.2
volume0
Intrest10
Strike
50
50
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest171
Last Price28.97Sep 17, 2026
Change
-0%
Bid24.65
Ask27.4
volume0
Intrest26
Strike
51
51
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest31
Last Price25.1Sep 23, 2026
Change
0.060.24%
Bid23.6
Ask26.45
volume1
Intrest24
Strike
52
52
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2081
Last Price24.1Sep 23, 2026
Change
0.130.54%
Bid22.55
Ask25.4
volume1
Intrest11
Strike
53
53
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid-
Ask0.12
volume1
Intrest44
Last Price24.93Sep 21, 2026
Change
-0%
Bid21.7
Ask23.65
volume0
Intrest15
Strike
54
54
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest115
Last Price22.48Sep 22, 2026
Change
-0%
Bid20.7
Ask22.7
volume0
Intrest58
Strike
55
55
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid-
Ask0.24
volume2
Intrest156
Last Price20.8Sep 23, 2026
Change
1.828.05%
Bid19.4
Ask21.6
volume1
Intrest52
Strike
56
56
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest191
Last Price19.87Sep 23, 2026
Change
1.085.16%
Bid18.75
Ask21.2
volume17
Intrest53
Strike
57
57
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest50
Last Price19.18Sep 22, 2026
Change
-0%
Bid17.7
Ask19.7
volume0
Intrest42
Strike
58
58
Last Price0.2Sep 18, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest45
Last Price18.25Sep 22, 2026
Change
-0%
Bid15.8
Ask19.3
volume0
Intrest17
Strike
59
59
Last Price0.03Sep 23, 2026
Change
0.4593.75%
Bid-
Ask0.06
volume2
Intrest389
Last Price16.28Sep 23, 2026
Change
1.025.9%
Bid15.55
Ask17.85
volume3
Intrest340
Strike
60
60
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest226
Last Price16.36Sep 23, 2026
Change
0.140.85%
Bid14.25
Ask17.5
volume5
Intrest64
Strike
61
61
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest190
Last Price14.5Sep 23, 2026
Change
2.4514.45%
Bid13.65
Ask15.45
volume1
Intrest285
Strike
62
62
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest610
Last Price14.12Sep 23, 2026
Change
3.0717.86%
Bid12.65
Ask14.5
volume2
Intrest74
Strike
63
63
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid-
Ask0.12
volume2
Intrest149
Last Price13.78Sep 22, 2026
Change
-0%
Bid11.85
Ask13.45
volume0
Intrest103
Strike
64
64
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest250
Last Price11.57Sep 23, 2026
Change
0.584.77%
Bid10.65
Ask12.5
volume32
Intrest270
Strike
65
65
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid0.01
Ask0.04
volume21
Intrest285
Last Price10.33Sep 23, 2026
Change
2.0516.56%
Bid8.8
Ask12.25
volume2
Intrest49
Strike
66
66
Last Price0.04Sep 23, 2026
Change
0.0233.33%
Bid-
Ask0.19
volume40
Intrest141
Last Price9.9Sep 23, 2026
Change
1.6514.29%
Bid8.8
Ask11
volume12
Intrest845
Strike
67
67
Last Price0.05Sep 23, 2026
Change
0.0337.5%
Bid-
Ask0.07
volume1
Intrest66
Last Price10.02Sep 23, 2026
Change
0.282.87%
Bid7.35
Ask9.65
volume1
Intrest277
Strike
68
68
Last Price0.07Sep 23, 2026
Change
0.0541.67%
Bid0.01
Ask0.1
volume32
Intrest92
Last Price7.86Sep 23, 2026
Change
0.9310.58%
Bid6.7
Ask8.8
volume8
Intrest84
Strike
69
69
Last Price0.12Sep 23, 2026
Change
0.0736.84%
Bid0.04
Ask0.22
volume24
Intrest93
Last Price6.17Sep 23, 2026
Change
1.0214.19%
Bid6.65
Ask7.65
volume18
Intrest815
Strike
70
70
Last Price0.18Sep 23, 2026
Change
0.135.71%
Bid0.1
Ask0.21
volume131
Intrest752
Last Price6Sep 23, 2026
Change
1.115.49%
Bid5
Ask6.95
volume4
Intrest191
Strike
71
71
Last Price0.25Sep 23, 2026
Change
0.1740.48%
Bid0.2
Ask0.34
volume63
Intrest145
Last Price4.8Sep 23, 2026
Change
1.0517.95%
Bid4.85
Ask5.55
volume3
Intrest140
Strike
72
72
Last Price0.48Sep 23, 2026
Change
0.1118.64%
Bid0.29
Ask0.47
volume25
Intrest322
Last Price3.9Sep 23, 2026
Change
0.9519.59%
Bid2.29
Ask5.8
volume3
Intrest194
Strike
73
73
Last Price0.6Sep 23, 2026
Change
0.1924.05%
Bid0.47
Ask0.66
volume105
Intrest726
Last Price3.3Sep 23, 2026
Change
0.7919.32%
Bid3.35
Ask4.25
volume103
Intrest194
Strike
74
74
Last Price1.03Sep 23, 2026
Change
0.1210.43%
Bid0.76
Ask1.11
volume97
Intrest184
Last Price2.45Sep 23, 2026
Change
128.99%
Bid2.8
Ask3.2
volume155
Intrest486
Strike
75
75
Last Price1.21Sep 23, 2026
Change
0.032.42%
Bid1.13
Ask1.3
volume969
Intrest612
Last Price2.38Sep 23, 2026
Change
0.6220.67%
Bid2.13
Ask2.49
volume183
Intrest242
Strike
76
76
Last Price2Sep 23, 2026
Change
0.158.11%
Bid1.55
Ask1.89
volume83
Intrest354
Last Price2.07Sep 23, 2026
Change
0.4216.87%
Bid1.68
Ask1.97
volume133
Intrest352
Strike
77
77
Last Price2.43Sep 23, 2026
Change
0.031.25%
Bid2.06
Ask2.3
volume79
Intrest219
Last Price1.55Sep 23, 2026
Change
0.3518.42%
Bid1.39
Ask1.56
volume154
Intrest652
Strike
78
78
Last Price3.05Sep 23, 2026
Change
0.175.9%
Bid2.33
Ask3
volume46
Intrest1180
Last Price1.2Sep 23, 2026
Change
0.2919.46%
Bid1.09
Ask1.2
volume3520
Intrest418
Strike
79
79
Last Price3.3Sep 23, 2026
Change
0.051.54%
Bid3.2
Ask3.6
volume41
Intrest69
Last Price0.8Sep 23, 2026
Change
0.5540.74%
Bid0.83
Ask0.96
volume1129
Intrest1838
Strike
80
80
Last Price4.5Sep 23, 2026
Change
-0%
Bid3.85
Ask4.4
volume57
Intrest191
Last Price0.58Sep 23, 2026
Change
0.546.3%
Bid0.6
Ask0.83
volume577
Intrest398
Strike
81
81
Last Price5.75Sep 23, 2026
Change
0.9519.79%
Bid3.75
Ask5.15
volume1
Intrest61
Last Price0.5Sep 23, 2026
Change
0.3138.27%
Bid0.43
Ask0.59
volume128
Intrest511
Strike
82
82
Last Price6.34Sep 23, 2026
Change
0.223.59%
Bid4.55
Ask7.2
volume1
Intrest22
Last Price0.37Sep 23, 2026
Change
0.3347.14%
Bid0.31
Ask0.45
volume47
Intrest250
Strike
83
83
Last Price6.55Sep 22, 2026
Change
-0%
Bid5.65
Ask8.1
volume0
Intrest13
Last Price0.25Sep 23, 2026
Change
0.2550%
Bid0.2
Ask0.32
volume45
Intrest364
Strike
84
84
Last Price7.9Sep 23, 2026
Change
0.354.64%
Bid7.15
Ask9.15
volume6
Intrest19
Last Price0.2Sep 23, 2026
Change
0.3160.78%
Bid0.15
Ask0.33
volume1453
Intrest1834
Strike
85
85
Last Price8.45Sep 22, 2026
Change
-0%
Bid7.3
Ask9.65
volume0
Intrest6
Last Price0.13Sep 23, 2026
Change
0.1959.38%
Bid0.09
Ask0.25
volume34
Intrest319
Strike
86
86
Last Price8.16Sep 22, 2026
Change
-0%
Bid8.85
Ask10.9
volume0
Intrest1
Last Price0.1Sep 23, 2026
Change
0.1864.29%
Bid0.06
Ask0.15
volume9
Intrest64
Strike
87
87
Last Price9.8Sep 22, 2026
Change
-0%
Bid9.55
Ask11.85
volume0
Intrest2
Last Price0.1Sep 23, 2026
Change
0.1864.29%
Bid-
Ask0.14
volume2
Intrest224
Strike
88
88
Last Price10.38Sep 23, 2026
Change
0.464.64%
Bid9.7
Ask12.5
volume1
Intrest2
Last Price0.08Sep 23, 2026
Change
0.0952.94%
Bid-
Ask0.12
volume100
Intrest234
Strike
89
89
Last Price12.2Sep 23, 2026
Change
1.3512.44%
Bid11.5
Ask13.8
volume2
Intrest1
Last Price0.03Sep 23, 2026
Change
0.1785%
Bid0.02
Ask0.23
volume305
Intrest2134
Strike
90
90
Last Price13.17Sep 23, 2026
Change
0.453.3%
Bid11.85
Ask14.4
volume21
Intrest11
Last Price0.04Sep 23, 2026
Change
0.0450%
Bid-
Ask0.08
volume81
Intrest403
Strike
91
91
Last Price-
Change
-
Bid12.65
Ask15.8
volume0
Intrest0
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest23
Strike
92
92
Last Price-
Change
-
Bid14
Ask16.3
volume0
Intrest0
Last Price0.03Sep 23, 2026
Change
0.0125%
Bid0.01
Ask0.19
volume32
Intrest123
Strike
95
95
Last Price17.2Sep 18, 2026
Change
-0%
Bid18.05
Ask20.2
volume0
Intrest9
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume44
Intrest1988
Strike
100
100
Last Price22Sep 18, 2026
Change
-0%
Bid22
Ask24.4
volume0
Intrest1
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask0.83
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid27
Ask29.55
volume0
Intrest0
Last Price0.26Sep 22, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest11
Strike
110
110
Last Price-
Change
-
Bid32
Ask35.2
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
115
115
Last Price-
Change
-
Bid36.8
Ask40.2
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
120
120
Last Price-
Change
-
Bid41.8
Ask45.2
volume0
Intrest0