Comments
Loading...
Tempus AI (NASDAQ:TEM) Stock, Option Chain
Option chain shows key data for Tempus AI's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Tempus AI.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid22.2
Ask23.4
volume0
Intrest0
Strike
25
25
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price28.91Mar 24, 2025
Change
00%
Bid19.1
Ask20.3
volume0
Intrest2
Strike
28
28
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price16.1Mar 11, 2025
Change
00%
Bid17.2
Ask18.2
volume0
Intrest2
Strike
30
30
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest120
Last Price-
Change
-
Bid14.7
Ask15.7
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask15.4
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask14.8
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest303
Last Price-
Change
-
Bid13.2
Ask14.2
volume0
Intrest0
Strike
34
34
Last Price0.06Mar 28, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest305
Last Price-
Change
-
Bid12.8
Ask13.7
volume0
Intrest0
Strike
34.5
34.5
Last Price0.11Mar 28, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest18
Last Price13.05Mar 28, 2025
Change
00%
Bid12.3
Ask13.3
volume0
Intrest4
Strike
35
35
Last Price0.08Mar 28, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest242
Last Price-
Change
-
Bid11.7
Ask12.9
volume0
Intrest0
Strike
35.5
35.5
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Last Price20.3Mar 24, 2025
Change
00%
Bid11.2
Ask12.8
volume0
Intrest4
Strike
36
36
Last Price0.05Mar 28, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid10.9
Ask11.9
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Mar 24, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest2
Last Price12.7Mar 17, 2025
Change
00%
Bid10.5
Ask11.4
volume0
Intrest2
Strike
37
37
Last Price0.15Mar 28, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest76
Last Price-
Change
-
Bid10.1
Ask11
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Mar 27, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest3
Last Price10.9Mar 20, 2025
Change
00%
Bid9.6
Ask10.5
volume0
Intrest1
Strike
38
38
Last Price0.23Mar 28, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest525
Last Price-
Change
-
Bid9.1
Ask9.9
volume0
Intrest0
Strike
38.5
38.5
Last Price0.35Mar 28, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid8.7
Ask9.4
volume0
Intrest0
Strike
39
39
Last Price0.3Mar 28, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest23
Last Price-
Change
-
Bid8.5
Ask9
volume0
Intrest0
Strike
39.5
39.5
Last Price0.35Mar 28, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest106
Last Price8.3Mar 28, 2025
Change
00%
Bid8.2
Ask8.4
volume0
Intrest28
Strike
40
40
Last Price0.41Mar 28, 2025
Change
00%
Bid0.35
Ask0.4
volume0
Intrest167
Last Price-
Change
-
Bid7.7
Ask8.1
volume0
Intrest0
Strike
40.5
40.5
Last Price0.45Mar 28, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest14
Last Price7.1Mar 28, 2025
Change
00%
Bid7.3
Ask7.9
volume0
Intrest29
Strike
41
41
Last Price0.54Mar 28, 2025
Change
00%
Bid0.5
Ask0.6
volume0
Intrest373
Last Price13.9Mar 26, 2025
Change
00%
Bid6.9
Ask7.4
volume0
Intrest1
Strike
41.5
41.5
Last Price0.66Mar 28, 2025
Change
00%
Bid0.55
Ask0.65
volume0
Intrest12
Last Price6.36Mar 28, 2025
Change
00%
Bid6.4
Ask6.7
volume0
Intrest21
Strike
42
42
Last Price0.74Mar 28, 2025
Change
00%
Bid0.65
Ask0.75
volume0
Intrest65
Last Price-
Change
-
Bid6.1
Ask6.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.7Mar 28, 2025
Change
00%
Bid0.75
Ask0.8
volume0
Intrest22
Last Price5.9Mar 28, 2025
Change
00%
Bid5.7
Ask5.9
volume0
Intrest22
Strike
43
43
Last Price0.89Mar 28, 2025
Change
00%
Bid0.85
Ask0.95
volume0
Intrest247
Last Price5.03Mar 28, 2025
Change
00%
Bid5.3
Ask5.5
volume0
Intrest8
Strike
43.5
43.5
Last Price1.01Mar 28, 2025
Change
00%
Bid0.95
Ask1.05
volume0
Intrest41
Last Price4.89Mar 28, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest34
Strike
44
44
Last Price1.25Mar 28, 2025
Change
00%
Bid1.1
Ask1.2
volume0
Intrest140
Last Price4.6Mar 28, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest12
Strike
44.5
44.5
Last Price1.3Mar 28, 2025
Change
00%
Bid1.25
Ask1.35
volume0
Intrest10
Last Price4.2Mar 28, 2025
Change
00%
Bid4.3
Ask4.5
volume0
Intrest98
Strike
45
45
Last Price1.45Mar 28, 2025
Change
00%
Bid1.4
Ask1.55
volume0
Intrest345
Last Price4.02Mar 28, 2025
Change
00%
Bid3.9
Ask4.2
volume0
Intrest26
Strike
45.5
45.5
Last Price1.76Mar 28, 2025
Change
00%
Bid1.6
Ask1.7
volume0
Intrest30
Last Price3.72Mar 28, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest105
Strike
46
46
Last Price1.92Mar 28, 2025
Change
00%
Bid1.8
Ask1.85
volume0
Intrest216
Last Price3.3Mar 28, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest110
Strike
46.5
46.5
Last Price2.17Mar 28, 2025
Change
00%
Bid2
Ask2.1
volume0
Intrest16
Last Price3.1Mar 28, 2025
Change
00%
Bid3.1
Ask3.3
volume0
Intrest109
Strike
47
47
Last Price2.3Mar 28, 2025
Change
00%
Bid2.2
Ask2.35
volume0
Intrest201
Last Price2.88Mar 28, 2025
Change
00%
Bid2.85
Ask2.95
volume0
Intrest103
Strike
47.5
47.5
Last Price2.62Mar 28, 2025
Change
00%
Bid2.45
Ask2.55
volume0
Intrest68
Last Price2.65Mar 28, 2025
Change
00%
Bid2.6
Ask2.7
volume0
Intrest169
Strike
48
48
Last Price2.73Mar 28, 2025
Change
00%
Bid2.65
Ask3.2
volume0
Intrest314
Last Price2.4Mar 28, 2025
Change
00%
Bid2.35
Ask2.45
volume0
Intrest167
Strike
48.5
48.5
Last Price3.05Mar 28, 2025
Change
00%
Bid2.95
Ask3.1
volume0
Intrest74
Last Price2.2Mar 28, 2025
Change
00%
Bid2.1
Ask2.25
volume0
Intrest420
Strike
49
49
Last Price3.35Mar 28, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest70
Last Price1.82Mar 28, 2025
Change
00%
Bid1.9
Ask2.05
volume0
Intrest73
Strike
49.5
49.5
Last Price3.7Mar 28, 2025
Change
00%
Bid3.5
Ask3.7
volume0
Intrest270
Last Price1.8Mar 28, 2025
Change
00%
Bid1.7
Ask1.8
volume0
Intrest650
Strike
50
50
Last Price3.9Mar 28, 2025
Change
00%
Bid3.8
Ask4
volume0
Intrest789
Last Price1.43Mar 28, 2025
Change
00%
Bid1.35
Ask1.5
volume0
Intrest128
Strike
51
51
Last Price4.8Mar 28, 2025
Change
00%
Bid4.4
Ask4.7
volume0
Intrest215
Last Price1.13Mar 28, 2025
Change
00%
Bid0.9
Ask1.15
volume0
Intrest421
Strike
52
52
Last Price5.43Mar 28, 2025
Change
00%
Bid5.1
Ask5.4
volume0
Intrest689
Last Price0.85Mar 28, 2025
Change
00%
Bid0.85
Ask0.95
volume0
Intrest151
Strike
53
53
Last Price5.75Mar 28, 2025
Change
00%
Bid5.9
Ask6.6
volume0
Intrest145
Last Price0.7Mar 28, 2025
Change
00%
Bid0.7
Ask0.75
volume0
Intrest388
Strike
54
54
Last Price6.95Mar 28, 2025
Change
00%
Bid6.7
Ask7
volume0
Intrest77
Last Price0.57Mar 28, 2025
Change
00%
Bid0.55
Ask0.6
volume0
Intrest677
Strike
55
55
Last Price8Mar 28, 2025
Change
00%
Bid7.6
Ask7.8
volume0
Intrest776
Last Price0.43Mar 28, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest287
Strike
56
56
Last Price8.98Mar 28, 2025
Change
00%
Bid8.4
Ask8.7
volume0
Intrest89
Last Price0.36Mar 28, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest341
Strike
57
57
Last Price9.7Mar 28, 2025
Change
00%
Bid9.3
Ask9.6
volume0
Intrest79
Last Price0.27Mar 28, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest425
Strike
58
58
Last Price10.76Mar 28, 2025
Change
00%
Bid10.2
Ask10.7
volume0
Intrest55
Last Price0.25Mar 28, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest1032
Strike
59
59
Last Price11.3Mar 28, 2025
Change
00%
Bid11.1
Ask12.2
volume0
Intrest34
Last Price0.19Mar 28, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1093
Strike
60
60
Last Price12.57Mar 28, 2025
Change
00%
Bid12.1
Ask13
volume0
Intrest230
Last Price0.2Mar 28, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest564
Strike
61
61
Last Price8.75Mar 27, 2025
Change
00%
Bid13
Ask14
volume0
Intrest19
Last Price0.15Mar 28, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest373
Strike
62
62
Last Price8.5Mar 26, 2025
Change
00%
Bid14.1
Ask14.7
volume0
Intrest54
Last Price0.11Mar 28, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest335
Strike
63
63
Last Price8.95Mar 27, 2025
Change
00%
Bid15
Ask15.6
volume0
Intrest29
Last Price0.1Mar 28, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest100
Strike
64
64
Last Price15.85Mar 28, 2025
Change
00%
Bid15.8
Ask16.8
volume0
Intrest8
Last Price0.09Mar 28, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest438
Strike
65
65
Last Price12.8Mar 27, 2025
Change
00%
Bid16.6
Ask17.7
volume0
Intrest81
Last Price0.05Mar 28, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest166
Strike
66
66
Last Price11.95Mar 26, 2025
Change
00%
Bid18
Ask18.6
volume0
Intrest11
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest144
Strike
67
67
Last Price10.55Mar 24, 2025
Change
00%
Bid18.9
Ask19.6
volume0
Intrest7
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest242
Strike
68
68
Last Price17.83Mar 28, 2025
Change
00%
Bid19.9
Ask20.8
volume0
Intrest9
Last Price0.16Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest167
Strike
69
69
Last Price22Mar 20, 2025
Change
00%
Bid20.9
Ask21.7
volume0
Intrest4
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest377
Strike
70
70
Last Price22.2Mar 28, 2025
Change
00%
Bid22
Ask22.9
volume0
Intrest34
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest169
Strike
71
71
Last Price13.3Mar 25, 2025
Change
00%
Bid22.8
Ask23.9
volume0
Intrest15
Last Price0.43Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
72
72
Last Price24.34Mar 28, 2025
Change
00%
Bid23.9
Ask24.9
volume0
Intrest10
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest71
Strike
73
73
Last Price25.32Mar 28, 2025
Change
00%
Bid24.9
Ask25.9
volume0
Intrest10
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest49
Strike
74
74
Last Price20.57Mar 03, 2025
Change
00%
Bid25.7
Ask27.2
volume0
Intrest2
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest378
Strike
75
75
Last Price26.8Mar 28, 2025
Change
00%
Bid26.6
Ask27.9
volume0
Intrest4
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Strike
76
76
Last Price27.05Mar 17, 2025
Change
00%
Bid27.9
Ask28.6
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest158
Strike
77
77
Last Price12.6Feb 20, 2025
Change
00%
Bid28.7
Ask29.9
volume0
Intrest0
Last Price0.36Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest21
Strike
78
78
Last Price29.99Mar 28, 2025
Change
00%
Bid29.8
Ask30.8
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Strike
79
79
Last Price30.97Mar 28, 2025
Change
00%
Bid30.8
Ask31.8
volume0
Intrest10
Last Price0.08Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest237
Strike
80
80
Last Price34.13Mar 18, 2025
Change
00%
Bid31.7
Ask32.9
volume0
Intrest8
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest26
Strike
81
81
Last Price32.95Mar 28, 2025
Change
00%
Bid32.8
Ask33.8
volume0
Intrest6
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest55
Strike
82
82
Last Price33.92Mar 28, 2025
Change
00%
Bid33.8
Ask34.8
volume0
Intrest0
Last Price0.3Mar 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest32
Strike
83
83
Last Price38.25Mar 14, 2025
Change
00%
Bid34.6
Ask36
volume0
Intrest1
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest18
Strike
84
84
Last Price36.11Mar 28, 2025
Change
00%
Bid35.7
Ask36.8
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest100
Strike
85
85
Last Price37.08Mar 28, 2025
Change
00%
Bid36.8
Ask37.8
volume0
Intrest0
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest104
Strike
86
86
Last Price38.05Mar 28, 2025
Change
00%
Bid37.8
Ask38.9
volume0
Intrest1
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest57
Strike
87
87
Last Price-
Change
-
Bid38.8
Ask40.2
volume0
Intrest0
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
88
88
Last Price-
Change
-
Bid39.8
Ask40.9
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
89
89
Last Price-
Change
-
Bid40.8
Ask41.9
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
90
90
Last Price14.3Feb 19, 2025
Change
00%
Bid41.7
Ask43.2
volume0
Intrest1
Last Price3.7Feb 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Strike
91
91
Last Price43.27Mar 28, 2025
Change
00%
Bid42.7
Ask44.1
volume0
Intrest0
Last Price0.7Feb 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
92
92
Last Price44.25Mar 28, 2025
Change
00%
Bid43.8
Ask45.1
volume0
Intrest8
Last Price0.67Feb 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid44.6
Ask46.2
volume0
Intrest0
Last Price1.44Feb 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
94
94
Last Price46.29Mar 28, 2025
Change
00%
Bid45.8
Ask47.1
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest63
Strike
95
95
Last Price47.27Mar 28, 2025
Change
00%
Bid46.8
Ask48
volume0
Intrest0
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid47.8
Ask49.3
volume0
Intrest0
Last Price0.28Mar 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest55
Strike
97
97
Last Price-
Change
-
Bid48.8
Ask50.2
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid49.8
Ask50.9
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Strike
99
99
Last Price51.16Mar 28, 2025
Change
00%
Bid50.6
Ask52.2
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
100
100
Last Price23.3Feb 18, 2025
Change
00%
Bid51.7
Ask52.8
volume0
Intrest0
Last Price2.48Feb 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
101
101
Last Price-
Change
-
Bid52.8
Ask54.2
volume0
Intrest0
Last Price0.7Feb 26, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest83
Strike
105
105
Last Price57.13Mar 28, 2025
Change
00%
Bid56.8
Ask57.8
volume0
Intrest0
Last Price1.7Feb 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest25
Strike
110
110
Last Price-
Change
-
Bid61.8
Ask63.2
volume0
Intrest0
Last Price0.34Mar 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid66.7
Ask68.2
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Strike
120
120
Last Price-
Change
-
Bid71.6
Ask73.3
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest379
Strike
125
125
Last Price-
Change
-
Bid76.8
Ask78.2
volume0
Intrest0
Last Price0.95Feb 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Strike
130
130
Last Price-
Change
-
Bid81.7
Ask83.2
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest56
Strike
135
135
Last Price75.6Feb 25, 2025
Change
00%
Bid86.5
Ask88.3
volume0
Intrest0