Options Chain for TEMPUS AI INC CL A (TEM) - $68.48 as of 11/14/2025 9:51:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.07 | 0.89 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | ||||||
| 59.00 | 11.30 | 14.30 | 12.80 | 12.77 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.73 | 0.75 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 60.00 | 11.30 | 12.80 | 12.05 | 10.00 | % | 0.20 | 4 | 0 | 0.73 | 0.74 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 61.00 | 9.60 | 12.00 | 10.80 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | 0.72 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 62.00 | 9.20 | 12.30 | 10.75 | % | 0.17 | 0 | 0 | 0.72 | 0.70 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 63.00 | 9.30 | 10.90 | 10.10 | % | 0.16 | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 64.00 | 7.60 | 10.30 | 8.95 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 65.00 | 7.00 | 11.00 | 9.00 | % | 0.14 | 0 | 0 | 0.71 | 0.63 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 66.00 | 7.70 | 9.20 | 8.45 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.61 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 67.00 | 7.60 | 8.80 | 8.20 | % | 0.12 | 0 | 0 | 0.74 | 0.59 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 68.00 | 6.20 | 8.00 | 7.10 | 7.50 | % | 0.10 | 20 | 0 | 0.67 | 0.57 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 69.00 | 6.40 | 7.80 | 7.10 | 6.60 | % | 0.10 | 1 | 0 | 0.72 | 0.55 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 70.00 | 6.20 | 7.80 | 7.00 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | 0.53 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 71.00 | 4.80 | 6.70 | 5.75 | % | 0.08 | 0 | 0 | 0.67 | 0.51 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 72.00 | 5.10 | 6.00 | 5.55 | 5.43 | -0.07 | -1.28% | 0.08 | 1 | 1 | 0.69 | 0.48 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 73.00 | 5.00 | 6.40 | 5.70 | % | 0.08 | 0 | 0 | 0.74 | 0.46 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 74.00 | 4.10 | 5.90 | 5.00 | % | 0.07 | 0 | 0 | 0.70 | 0.44 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 4.20 | 5.90 | 5.05 | 4.50 | % | 0.07 | 1 | 0 | 0.74 | 0.42 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 76.00 | 4.00 | 5.70 | 4.85 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 77.00 | 2.85 | 5.50 | 4.18 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.38 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 78.00 | 3.30 | 5.20 | 4.25 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.75 | 0.36 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 79.00 | 3.00 | 4.30 | 3.65 | % | 0.05 | 0 | 0 | 0.72 | 0.34 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 3.00 | 3.40 | 3.20 | 3.00 | -0.21 | -6.55% | 0.04 | 12 | 1 | 0.69 | 0.32 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 81.00 | 2.70 | 4.50 | 3.60 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 82.00 | 2.45 | 3.70 | 3.08 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.28 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 83.00 | 0.80 | 3.80 | 2.30 | % | 0.03 | 0 | 0 | 0.64 | 0.26 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.63 | 0.24 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.59 | 0.22 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 86.00 | 1.80 | 2.60 | 2.20 | % | 0.03 | 0 | 0 | 0.72 | 0.21 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 0.75 | 0.20 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 88.00 | 1.50 | 2.40 | 1.95 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | 0.58 | 0.17 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 91.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.72 | 0.14 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 93.00 | 1.10 | 1.90 | 1.50 | % | 0.02 | 0 | 0 | 0.74 | 0.13 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.81 | 0.12 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 96.00 | 0.90 | 1.20 | 1.05 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 97.00 | % | 0.00 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 98.00 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 99.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | ||||||
| 101.00 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 0.94 | -0.07 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.94 | -0.11 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 55.00 | 1.55 | 2.40 | 1.98 | % | 0.04 | 0 | 0 | 0.75 | -0.18 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 59.00 | 2.50 | 3.60 | 3.05 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.25 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 60.00 | 2.85 | 4.00 | 3.43 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.26 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 61.00 | 3.00 | 4.50 | 3.75 | % | 0.06 | 0 | 0 | 0.74 | -0.28 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 62.00 | 3.40 | 4.60 | 4.00 | % | 0.06 | 0 | 0 | 0.72 | -0.30 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 63.00 | 3.90 | 4.70 | 4.30 | 4.85 | % | 0.07 | 1 | 0 | 0.71 | -0.32 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 64.00 | 4.30 | 5.70 | 5.00 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 65.00 | 4.60 | 5.90 | 5.25 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.37 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 66.00 | 5.20 | 7.30 | 6.25 | % | 0.09 | 0 | 0 | 0.77 | -0.39 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 67.00 | 5.60 | 7.00 | 6.30 | 6.35 | % | 0.09 | 1 | 0 | 0.73 | -0.41 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 68.00 | 6.10 | 6.80 | 6.45 | % | 0.09 | 0 | 0 | 0.69 | -0.43 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 69.00 | 6.70 | 8.30 | 7.50 | % | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 70.00 | 7.10 | 8.20 | 7.65 | 8.33 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | -0.47 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 71.00 | 7.80 | 9.00 | 8.40 | % | 0.12 | 0 | 0 | 0.71 | -0.49 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 72.00 | 8.50 | 9.90 | 9.20 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | -0.52 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 73.00 | 8.80 | 10.20 | 9.50 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 74.00 | 9.60 | 11.50 | 10.55 | % | 0.14 | 0 | 0 | 0.74 | -0.56 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 75.00 | 10.30 | 11.80 | 11.05 | 10.66 | % | 0.15 | 1 | 0 | 0.72 | -0.58 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 76.00 | 10.30 | 12.30 | 11.30 | 11.54 | % | 0.15 | 1 | 0 | 0.68 | -0.60 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 77.00 | 11.60 | 13.50 | 12.55 | 12.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.62 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 78.00 | 10.90 | 14.60 | 12.75 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 79.00 | 12.90 | 14.40 | 13.65 | % | 0.17 | 0 | 0 | 0.69 | -0.66 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 13.60 | 15.60 | 14.60 | % | 0.18 | 0 | 0 | 0.71 | -0.68 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 81.00 | 14.60 | 16.40 | 15.50 | % | 0.19 | 0 | 0 | 0.73 | -0.70 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 82.00 | 13.80 | 17.70 | 15.75 | % | 0.19 | 0 | 0 | 0.64 | -0.72 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 83.00 | 14.60 | 18.40 | 16.50 | % | 0.20 | 0 | 0 | 0.62 | -0.74 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 86.00 | 18.00 | 20.40 | 19.20 | % | 0.22 | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | ||||||
| 88.00 | 19.70 | 22.40 | 21.05 | % | 0.24 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 89.00 | 20.60 | 23.40 | 22.00 | % | 0.25 | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 91.00 | 22.40 | 25.00 | 23.70 | % | 0.26 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 93.00 | % | 0.00 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | ||||||
| 94.00 | 25.10 | 27.80 | 26.45 | % | 0.28 | 0 | 0 | 0.93 | -0.88 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 96.00 | 27.00 | 29.70 | 28.35 | % | 0.30 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 97.00 | % | 0.00 | 0 | 0 | 0.98 | -0.91 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 98.00 | % | 0.00 | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | ||||||
| 99.00 | 29.80 | 32.60 | 31.20 | % | 0.32 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 100.00 | 30.80 | 33.50 | 32.15 | % | 0.32 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST |