Options Chain for TEMPUS AI INC CL A (TEM) - $80.52 as of 8/22/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 58.80 | 62.10 | 60.45 | 55.80 | 0.00 | 0.00% | 3.02 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 57.70 | 59.40 | 58.55 | 51.90 | 0.00 | 0.00% | 2.60 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 54.90 | 56.20 | 55.55 | 50.57 | 0.00 | 0.00% | 2.22 | 0 | 241 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 50.40 | 50.70 | 50.55 | 47.40 | 0.00 | 0.00% | 1.68 | 0 | 166 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 45.40 | 46.70 | 46.05 | 49.40 | +8.50 | +20.79% | 1.32 | 1 | 367 | 1.12 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 40.10 | 41.90 | 41.00 | 40.70 | +3.41 | +9.15% | 1.02 | 97 | 674 | 1.02 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 35.80 | 36.50 | 36.15 | 39.16 | +6.16 | +18.67% | 0.80 | 2 | 328 | 1.01 | 0.96 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 30.10 | 31.80 | 30.95 | 34.23 | +5.63 | +19.69% | 0.62 | 14 | 593 | 0.74 | 0.94 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 25.50 | 27.20 | 26.35 | 30.60 | +6.30 | +25.93% | 0.48 | 11 | 1,564 | 0.73 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 22.50 | 22.80 | 22.65 | 22.89 | +1.89 | +9.00% | 0.38 | 87 | 6,033 | 0.82 | 0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 18.70 | 19.00 | 18.85 | 19.16 | +2.27 | +13.44% | 0.29 | 127 | 2,659 | 0.79 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 15.30 | 15.60 | 15.45 | 15.45 | +2.53 | +19.59% | 0.22 | 200 | 3,665 | 0.78 | 0.73 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 12.40 | 12.70 | 12.55 | 12.30 | +2.02 | +19.65% | 0.17 | 812 | 4,882 | 0.77 | 0.65 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 10.00 | 10.20 | 10.10 | 10.05 | +1.91 | +23.47% | 0.13 | 1,308 | 4,325 | 0.77 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 8.00 | 8.20 | 8.10 | 7.99 | +1.57 | +24.46% | 0.10 | 643 | 5,995 | 0.77 | 0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 6.40 | 6.60 | 6.50 | 6.37 | +1.27 | +24.91% | 0.07 | 1,230 | 6,442 | 0.78 | 0.42 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 5.10 | 5.30 | 5.20 | 5.10 | +0.70 | +15.91% | 0.05 | 402 | 695 | 0.79 | 0.36 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.00 | +31.25% | 0.04 | 873 | 8,900 | 0.81 | 0.30 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 3.30 | 3.50 | 3.40 | 3.31 | +0.81 | +32.40% | 0.03 | 615 | 1,814 | 0.82 | 0.26 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 2.65 | 2.80 | 2.73 | 2.70 | +0.40 | +17.40% | 0.02 | 118 | 367 | 0.82 | 0.22 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 2.20 | 2.30 | 2.25 | 2.30 | +0.40 | +21.06% | 0.02 | 27 | 191 | 0.84 | 0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 1.80 | 2.05 | 1.93 | 1.95 | +0.32 | +19.64% | 0.02 | 30 | 1,845 | 0.86 | 0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.45 | 1.60 | 1.53 | 1.62 | +0.42 | +35.00% | 0.01 | 157 | 2,642 | 0.86 | 0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 0.75 | 0.43 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 658 | 1.18 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.01 | 104 | 1,837 | 0.95 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.13 | -23.22% | 0.01 | 12 | 2,981 | 0.91 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.65 | 0.70 | 0.68 | 0.68 | -0.37 | -35.24% | 0.01 | 134 | 4,763 | 0.85 | -0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 1.10 | 1.25 | 1.18 | 1.18 | -0.47 | -28.49% | 0.02 | 461 | 5,101 | 0.82 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 1.85 | 2.10 | 1.98 | 2.00 | -0.60 | -23.08% | 0.03 | 604 | 6,391 | 0.81 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 3.00 | 3.20 | 3.10 | 3.08 | -1.02 | -24.88% | 0.05 | 318 | 957 | 0.79 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 4.60 | 4.80 | 4.70 | 4.72 | -1.28 | -21.34% | 0.07 | 277 | 1,478 | 0.79 | -0.27 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 6.60 | 6.80 | 6.70 | 6.75 | -1.38 | -16.98% | 0.09 | 887 | 2,335 | 0.78 | -0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 9.10 | 9.40 | 9.25 | 9.51 | -1.69 | -15.09% | 0.12 | 311 | 183 | 0.78 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 12.10 | 12.40 | 12.25 | 12.56 | -1.78 | -12.42% | 0.14 | 122 | 48 | 0.78 | -0.51 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 15.50 | 15.70 | 15.60 | 15.52 | -1.98 | -11.32% | 0.17 | 12 | 83 | 0.77 | -0.58 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 19.10 | 19.50 | 19.30 | 17.00 | -8.57 | -33.52% | 0.20 | 15 | 120 | 0.80 | -0.64 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 23.10 | 23.40 | 23.25 | 20.88 | -4.42 | -17.47% | 0.23 | 7 | 36 | 0.80 | -0.70 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 27.30 | 27.70 | 27.50 | 27.20 | -5.90 | -17.83% | 0.26 | 2 | 2 | 0.83 | -0.74 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 31.10 | 32.70 | 31.90 | % | 0.29 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 34.90 | 37.70 | 36.30 | % | 0.32 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 39.60 | 41.50 | 40.55 | 65.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.80 | -0.85 | 0.01 | -0.06 | 5/7/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 44.90 | 46.80 | 45.85 | 45.75 | -2.25 | -4.69% | 0.37 | 22 | 25 | 0.92 | -0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |