$66.88
5.639.19%
al cierre: Aug 20, 5:00 PM EST
Tempus AI Inc Cadena de Opciones
TEMNASDAQ
PRO
Tempus AI Options
View Tempus AI (TEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.22
P/C Ratio (OI)
0.41
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 Price35.5Aug 19, 2026
Change
-0%
Bid43.2
Ask45.7
volume0
Intrest10
Strike
22.5
22.5
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest133
Last Price24.7Aug 18, 2026
Change
-0%
Bid40.75
Ask43.2
volume0
Intrest9
Strike
25
25
Last Price0.02Aug 20, 2026
Change
0.0360%
Bid-
Ask0.02
volume1
Intrest121
Last Price21.25Aug 17, 2026
Change
-0%
Bid35.8
Ask38.15
volume0
Intrest76
Strike
30
30
Last Price0.23Aug 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest902
Last Price32.53Aug 20, 2026
Change
12.7364.29%
Bid30.6
Ask33.2
volume2
Intrest11
Strike
35
35
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2486
Last Price30.6Aug 20, 2026
Change
15.84107.32%
Bid28.75
Ask31
volume1
Intrest5
Strike
37
37
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume5
Intrest67
Last Price13.87Aug 17, 2026
Change
-0%
Bid26.95
Ask30.7
volume0
Intrest5
Strike
38
38
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume5
Intrest34
Last Price11.32Aug 18, 2026
Change
-0%
Bid26.75
Ask29.2
volume0
Intrest2
Strike
39
39
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest537
Last Price26.84Aug 20, 2026
Change
4.4119.66%
Bid26.45
Ask28.6
volume12
Intrest111
Strike
40
40
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3409
Last Price26.77Aug 20, 2026
Change
8.8249.14%
Bid24.55
Ask27.2
volume2
Intrest15
Strike
41
41
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest157
Last Price25.86Aug 20, 2026
Change
7.4140.16%
Bid23.75
Ask26.2
volume1
Intrest74
Strike
42
42
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest248
Last Price23.04Aug 20, 2026
Change
5.5431.66%
Bid22.55
Ask25.2
volume3
Intrest59
Strike
43
43
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest287
Last Price22.11Aug 20, 2026
Change
5.533.11%
Bid21.9
Ask24.7
volume3
Intrest121
Strike
44
44
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.2
volume2
Intrest87
Last Price16.2Aug 19, 2026
Change
-0%
Bid21.25
Ask23.7
volume0
Intrest7
Strike
44.5
44.5
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest7
Last Price20.9Aug 20, 2026
Change
4.3526.28%
Bid20.7
Ask23.65
volume15
Intrest835
Strike
45
45
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest3198
Last Price22.12Aug 20, 2026
Change
8.5763.25%
Bid20.2
Ask22.7
volume1
Intrest4
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price13.14Aug 19, 2026
Change
-0%
Bid19.9
Ask22.2
volume0
Intrest117
Strike
46
46
Last Price0.38Aug 20, 2026
Change
0.361800%
Bid-
Ask0.41
volume1
Intrest93
Last Price21.21Aug 20, 2026
Change
8.5167.01%
Bid19.35
Ask21.65
volume1
Intrest13
Strike
46.5
46.5
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.98
volume3
Intrest42
Last Price19.7Aug 20, 2026
Change
7.257.6%
Bid18.35
Ask20.1
volume12
Intrest601
Strike
47
47
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.51
volume3
Intrest146
Last Price12.61Aug 19, 2026
Change
-0%
Bid18.25
Ask20.7
volume0
Intrest40
Strike
47.5
47.5
Last Price0.11Aug 20, 2026
Change
0.09450%
Bid-
Ask0.12
volume4
Intrest59
Last Price18.95Aug 20, 2026
Change
6.8156.1%
Bid17.75
Ask19.65
volume2
Intrest178
Strike
48
48
Last Price0.02Aug 20, 2026
Change
0.0250%
Bid-
Ask0.92
volume62
Intrest250
Last Price18.53Aug 20, 2026
Change
6.8358.38%
Bid17.4
Ask19.7
volume20
Intrest101
Strike
48.5
48.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume3
Intrest142
Last Price17.3Aug 20, 2026
Change
7.576.53%
Bid16.3
Ask19.7
volume40
Intrest113
Strike
49
49
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.33
volume26
Intrest219
Last Price17.5Aug 20, 2026
Change
9.22111.35%
Bid16
Ask19.2
volume2
Intrest69
Strike
49.5
49.5
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.52
volume12
Intrest171
Last Price17Aug 20, 2026
Change
5.547.83%
Bid15.85
Ask17.6
volume144
Intrest1768
Strike
50
50
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest1565
Last Price15.72Aug 20, 2026
Change
6.6473.13%
Bid14.8
Ask17.6
volume22
Intrest189
Strike
51
51
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask0.16
volume13
Intrest215
Last Price14.93Aug 20, 2026
Change
5.1853.13%
Bid13.8
Ask16.05
volume18
Intrest525
Strike
52
52
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest225
Last Price13.2Aug 20, 2026
Change
5.2766.46%
Bid12.55
Ask15.6
volume33
Intrest401
Strike
53
53
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.15
volume49
Intrest179
Last Price12.55Aug 20, 2026
Change
6.2197.95%
Bid11.75
Ask14.7
volume26
Intrest389
Strike
54
54
Last Price0.02Aug 20, 2026
Change
0.0981.82%
Bid-
Ask0.02
volume2
Intrest80
Last Price11.35Aug 20, 2026
Change
4.3562.14%
Bid10.75
Ask13.7
volume263
Intrest3784
Strike
55
55
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask0.01
volume151
Intrest1319
Last Price10.5Aug 20, 2026
Change
6.25147.06%
Bid9.6
Ask12.7
volume54
Intrest317
Strike
56
56
Last Price0.01Aug 20, 2026
Change
0.2896.55%
Bid-
Ask0.13
volume7
Intrest227
Last Price9.6Aug 20, 2026
Change
4.4787.13%
Bid8.95
Ask11.7
volume48
Intrest482
Strike
57
57
Last Price0.01Aug 20, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume111
Intrest1211
Last Price8.5Aug 20, 2026
Change
4.42108.33%
Bid7.9
Ask9.55
volume96
Intrest570
Strike
58
58
Last Price0.02Aug 20, 2026
Change
0.7297.3%
Bid-
Ask0.02
volume78
Intrest70
Last Price7.9Aug 20, 2026
Change
4.45128.99%
Bid6.5
Ask9.15
volume406
Intrest943
Strike
59
59
Last Price0.03Aug 20, 2026
Change
0.795.89%
Bid0.01
Ask0.15
volume72
Intrest312
Last Price6.81Aug 20, 2026
Change
4.4182.57%
Bid6.25
Ask7
volume3138
Intrest5988
Strike
60
60
Last Price0.04Aug 20, 2026
Change
1.0396.26%
Bid0.02
Ask0.04
volume3843
Intrest871
Last Price5.5Aug 20, 2026
Change
3.33153.46%
Bid5
Ask6.5
volume5921
Intrest5997
Strike
61
61
Last Price0.04Aug 20, 2026
Change
1.6397.6%
Bid-
Ask0.07
volume404
Intrest282
Last Price4.75Aug 20, 2026
Change
3.3227.59%
Bid4.55
Ask5.3
volume576
Intrest772
Strike
62
62
Last Price0.12Aug 20, 2026
Change
1.8894%
Bid-
Ask0.14
volume361
Intrest5
Last Price4.05Aug 20, 2026
Change
3285.71%
Bid2.69
Ask4
volume644
Intrest663
Strike
63
63
Last Price0.2Aug 20, 2026
Change
6.496.97%
Bid0.06
Ask0.4
volume392
Intrest2
Last Price3.15Aug 20, 2026
Change
2.41325.68%
Bid2.85
Ask4.2
volume404
Intrest562
Strike
64
64
Last Price0.4Aug 20, 2026
Change
7.7395.08%
Bid0.27
Ask0.78
volume559
Intrest1
Last Price2.35Aug 20, 2026
Change
1.78312.28%
Bid2.05
Ask2.5
volume8047
Intrest6353
Strike
65
65
Last Price0.66Aug 20, 2026
Change
3.7985.17%
Bid0.62
Ask0.69
volume2536
Intrest12
Last Price1.76Aug 20, 2026
Change
-
Bid1.59
Ask2.15
volume992
Intrest0
Strike
66
66
Last Price0.95Aug 20, 2026
Change
-
Bid0.85
Ask1.16
volume948
Intrest0
Last Price1.22Aug 20, 2026
Change
-
Bid0.96
Ask1.39
volume2754
Intrest0
Strike
67
67
Last Price1.46Aug 20, 2026
Change
-
Bid1.26
Ask1.76
volume666
Intrest0
Last Price0.45Aug 20, 2026
Change
0.29181.25%
Bid0.42
Ask0.48
volume29135
Intrest8132
Strike
70
70
Last Price4.3Aug 20, 2026
Change
4.0548.5%
Bid2.7
Ask4.6
volume74
Intrest11
Last Price0.11Aug 20, 2026
Change
0.0337.5%
Bid0.08
Ask0.1
volume8149
Intrest10210
Strike
75
75
Last Price26.36Jul 20, 2026
Change
-0%
Bid7.7
Ask9.35
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid0.01
Ask0.06
volume3449
Intrest958
Strike
80
80
Last Price12.2Aug 20, 2026
Change
15.3255.67%
Bid11.3
Ask15.1
volume57
Intrest0
Last Price0.02Aug 20, 2026
Change
0.0360%
Bid0.02
Ask0.06
volume1065
Intrest1271
Strike
85
85
Last Price25.97Jul 06, 2026
Change
-0%
Bid16.8
Ask19.2
volume0
Intrest0