$67.58
-1.09-1.58%
Last update: Dec 16, 2:50 PM
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 Price26Nov 21, 2025
Change
-0%
Bid27.3
Ask28.5
volume0
Intrest12
Strike
40
40
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest100
Last Price24.66Dec 15, 2025
Change
-0%
Bid22.3
Ask23.5
volume0
Intrest83
Strike
45
45
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest78
Last Price25.5Dec 02, 2025
Change
-0%
Bid17.4
Ask18.6
volume0
Intrest42
Strike
50
50
Last Price0.03Dec 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest698
Last Price16.3Dec 15, 2025
Change
-0%
Bid12.4
Ask13.6
volume0
Intrest54
Strike
55
55
Last Price0.07Dec 16, 2025
Change
0.0240%
Bid-
Ask0.1
volume17
Intrest1179
Last Price-
Change
-
Bid10.4
Ask11.6
volume0
Intrest0
Strike
57
57
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest25
Last Price10.3Dec 15, 2025
Change
-0%
Bid9.4
Ask10.6
volume0
Intrest63
Strike
58
58
Last Price0.08Dec 16, 2025
Change
0.0111.11%
Bid-
Ask0.15
volume6
Intrest20
Last Price9.33Dec 15, 2025
Change
-0%
Bid8.4
Ask9.7
volume0
Intrest61
Strike
59
59
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest102
Last Price8.69Dec 16, 2025
Change
2.4121.71%
Bid7.5
Ask8.8
volume1
Intrest66
Strike
60
60
Last Price0.11Dec 16, 2025
Change
0.018.33%
Bid0.1
Ask0.15
volume23
Intrest2039
Last Price7.8Dec 16, 2025
Change
-
Bid6.6
Ask8.4
volume1
Intrest0
Strike
61
61
Last Price0.18Dec 16, 2025
Change
0.0212.5%
Bid0.15
Ask0.25
volume2
Intrest48
Last Price-
Change
-
Bid5.7
Ask7.4
volume0
Intrest0
Strike
62
62
Last Price0.25Dec 16, 2025
Change
0.014.17%
Bid0.25
Ask0.3
volume6
Intrest100
Last Price7.4Dec 15, 2025
Change
-0%
Bid4.8
Ask6.9
volume0
Intrest1
Strike
63
63
Last Price0.4Dec 16, 2025
Change
0.0514.29%
Bid0.35
Ask0.45
volume6
Intrest127
Last Price-
Change
-
Bid4
Ask4.7
volume0
Intrest0
Strike
64
64
Last Price0.55Dec 16, 2025
Change
0.047.84%
Bid0.5
Ask0.6
volume53
Intrest157
Last Price4.4Dec 16, 2025
Change
3.0240.7%
Bid3.3
Ask4
volume6
Intrest168
Strike
65
65
Last Price0.75Dec 16, 2025
Change
0.034.17%
Bid0.75
Ask0.85
volume123
Intrest1748
Last Price3.6Dec 16, 2025
Change
3.0245.62%
Bid2.5
Ask3.3
volume5
Intrest4
Strike
66
66
Last Price1Dec 16, 2025
Change
0.055.26%
Bid1.05
Ask1.2
volume7
Intrest284
Last Price3.99Dec 15, 2025
Change
-0%
Bid2.15
Ask2.5
volume0
Intrest4
Strike
67
67
Last Price1.5Dec 16, 2025
Change
0.325%
Bid1.45
Ask1.6
volume46
Intrest855
Last Price1.88Dec 16, 2025
Change
1.4243.03%
Bid1.65
Ask1.9
volume6
Intrest94
Strike
68
68
Last Price1.9Dec 16, 2025
Change
0.15.56%
Bid1.9
Ask2.15
volume97
Intrest312
Last Price1.5Dec 16, 2025
Change
0.4723.86%
Bid1.25
Ask1.55
volume34
Intrest40
Strike
69
69
Last Price2.42Dec 16, 2025
Change
0.2712.56%
Bid2.45
Ask2.7
volume34
Intrest351
Last Price0.97Dec 16, 2025
Change
0.5837.42%
Bid0.9
Ask1.05
volume222
Intrest1819
Strike
70
70
Last Price3.1Dec 16, 2025
Change
0.082.65%
Bid3.1
Ask3.4
volume229
Intrest2449
Last Price0.7Dec 16, 2025
Change
0.436.36%
Bid0.65
Ask0.75
volume58
Intrest186
Strike
71
71
Last Price3Dec 15, 2025
Change
-0%
Bid3.5
Ask4.2
volume0
Intrest136
Last Price0.45Dec 16, 2025
Change
0.3543.75%
Bid0.4
Ask0.5
volume118
Intrest186
Strike
72
72
Last Price4.62Dec 16, 2025
Change
0.9826.92%
Bid4.4
Ask5
volume27
Intrest188
Last Price0.35Dec 16, 2025
Change
0.3146.97%
Bid0.25
Ask0.4
volume59
Intrest368
Strike
73
73
Last Price5Dec 16, 2025
Change
0.091.83%
Bid5
Ask5.9
volume8
Intrest214
Last Price0.23Dec 16, 2025
Change
0.2248.89%
Bid0.2
Ask0.25
volume29
Intrest409
Strike
74
74
Last Price5.4Dec 15, 2025
Change
-0%
Bid5.9
Ask6.8
volume0
Intrest137
Last Price0.14Dec 16, 2025
Change
0.1653.33%
Bid0.1
Ask0.2
volume231
Intrest2598
Strike
75
75
Last Price7.32Dec 16, 2025
Change
0.710.57%
Bid7
Ask7.7
volume31
Intrest1993
Last Price0.12Dec 16, 2025
Change
0.1961.29%
Bid0.05
Ask0.15
volume96
Intrest231
Strike
76
76
Last Price7.3Dec 15, 2025
Change
-0%
Bid7.6
Ask8.8
volume0
Intrest79
Last Price0.06Dec 16, 2025
Change
0.1571.43%
Bid0.05
Ask0.1
volume61
Intrest505
Strike
77
77
Last Price9.49Dec 16, 2025
Change
2.0928.24%
Bid9.1
Ask9.7
volume5
Intrest38
Last Price0.1Dec 16, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume300
Intrest292
Strike
78
78
Last Price10.2Dec 16, 2025
Change
1.415.91%
Bid9.7
Ask11
volume10
Intrest61
Last Price0.05Dec 16, 2025
Change
0.166.67%
Bid-
Ask0.25
volume6
Intrest321
Strike
79
79
Last Price9.4Dec 15, 2025
Change
-0%
Bid10.5
Ask11.7
volume0
Intrest59
Last Price0.02Dec 16, 2025
Change
0.0880%
Bid-
Ask0.05
volume174
Intrest2551
Strike
80
80
Last Price12.1Dec 16, 2025
Change
1.615.24%
Bid11.7
Ask12.7
volume8
Intrest1159
Last Price0.05Dec 16, 2025
Change
0.0228.57%
Bid-
Ask0.7
volume1
Intrest24
Strike
81
81
Last Price-
Change
-
Bid12.5
Ask13.7
volume0
Intrest0
Last Price0.13Dec 16, 2025
Change
0.0685.71%
Bid-
Ask0.65
volume2
Intrest193
Strike
82
82
Last Price11.3Dec 12, 2025
Change
-0%
Bid13.5
Ask14.7
volume0
Intrest50
Last Price0.13Dec 15, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest114
Strike
83
83
Last Price9.5Dec 11, 2025
Change
-0%
Bid14.5
Ask15.7
volume0
Intrest1
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest411
Strike
84
84
Last Price8.97Dec 10, 2025
Change
-0%
Bid15.5
Ask16.9
volume0
Intrest1
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume30
Intrest2373
Strike
85
85
Last Price17.03Dec 16, 2025
Change
1.5910.3%
Bid16.5
Ask17.7
volume1
Intrest353
Last Price0.18Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest52
Strike
86
86
Last Price-
Change
-
Bid17.5
Ask18.9
volume0
Intrest0
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest63
Strike
87
87
Last Price-
Change
-
Bid18.5
Ask19.9
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume1
Intrest26
Strike
88
88
Last Price-
Change
-
Bid19.5
Ask20.9
volume0
Intrest0
Last Price0.3Dec 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest8
Strike
89
89
Last Price-
Change
-
Bid20.5
Ask21.9
volume0
Intrest0
Last Price0.07Dec 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume7
Intrest6640
Strike
90
90
Last Price22.04Dec 16, 2025
Change
2.915.15%
Bid21.5
Ask22.7
volume7
Intrest838
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest2117
Strike
95
95
Last Price25.3Dec 15, 2025
Change
-0%
Bid26.5
Ask27.7
volume0
Intrest78
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3444
Strike
100
100
Last Price23.42Dec 05, 2025
Change
-0%
Bid31.5
Ask32.7
volume0
Intrest12
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2125
Strike
105
105
Last Price26.4Dec 08, 2025
Change
-0%
Bid36.5
Ask37.7
volume0
Intrest3
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1664
Strike
110
110
Last Price40.08Nov 07, 2025
Change
-0%
Bid41.5
Ask42.9
volume0
Intrest2
Last Price0.13Dec 16, 2025
Change
0.08160%
Bid-
Ask0.25
volume1
Intrest2660
Strike
115
115
Last Price31.2Nov 04, 2025
Change
-0%
Bid46.5
Ask47.9
volume0
Intrest1
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1454
Strike
120
120
Last Price28Oct 08, 2025
Change
-0%
Bid51.5
Ask52.9
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1859
Strike
125
125
Last Price37Oct 15, 2025
Change
-0%
Bid56.5
Ask57.9
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest217
Strike
130
130
Last Price52.9Dec 08, 2025
Change
-0%
Bid61.5
Ask62.9
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest431
Strike
135
135
Last Price57.77Dec 08, 2025
Change
-0%
Bid66.5
Ask67.9
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
0.0562.5%
Bid-
Ask0.1
volume1
Intrest100
Strike
140
140
Last Price62.94Dec 08, 2025
Change
-0%
Bid71.5
Ask72.9
volume0
Intrest0
Last Price0.25Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Strike
145
145
Last Price67.86Dec 08, 2025
Change
-0%
Bid76.5
Ask77.9
volume0
Intrest0
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest238
Strike
150
150
Last Price57Oct 20, 2025
Change
-0%
Bid81.5
Ask82.9
volume0
Intrest0
