Options Chain for TEMPUS AI INC CL A (TEM) - $84.49 as of 11/5/2025 1:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.40 | 29.00 | 27.70 | % | 0.50 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.02 | 11/5/2025 12:58:52 PM EST | |||
| 60.00 | 21.70 | 24.20 | 22.95 | 20.45 | % | 0.38 | 1 | 0 | 1.15 | 0.94 | 0.01 | -0.03 | 11/5/2025 | 11/5/2025 12:58:52 PM EST | |
| 65.00 | 17.40 | 20.20 | 18.80 | % | 0.29 | 0 | 0 | 1.09 | 0.88 | 0.01 | -0.06 | 11/5/2025 12:58:52 PM EST | |||
| 70.00 | 13.70 | 14.70 | 14.20 | 12.80 | -6.80 | -34.70% | 0.20 | 2 | 4 | 0.75 | 0.80 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 71.00 | 12.70 | 15.50 | 14.10 | % | 0.20 | 0 | 0 | 0.80 | 0.78 | 0.02 | -0.09 | 11/5/2025 12:58:52 PM EST | |||
| 72.00 | 12.30 | 14.20 | 13.25 | 11.86 | % | 0.18 | 1 | 0 | 0.83 | 0.76 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST | |
| 73.00 | 11.20 | 13.30 | 12.25 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | 0.74 | 0.02 | -0.10 | 11/4/2025 | 11/5/2025 12:58:52 PM EST |
| 74.00 | 11.40 | 12.60 | 12.00 | % | 0.16 | 0 | 0 | 0.82 | 0.72 | 0.02 | -0.10 | 11/5/2025 12:58:52 PM EST | |||
| 75.00 | 10.20 | 12.80 | 11.50 | % | 0.15 | 0 | 0 | 0.82 | 0.70 | 0.02 | -0.10 | 11/5/2025 12:58:52 PM EST | |||
| 76.00 | 9.60 | 11.40 | 10.50 | 16.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.68 | 0.02 | -0.11 | 11/3/2025 | 11/5/2025 12:58:52 PM EST |
| 77.00 | 9.50 | 10.80 | 10.15 | 9.25 | -7.21 | -43.81% | 0.13 | 2 | 2 | 0.81 | 0.66 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 78.00 | 8.90 | 10.30 | 9.60 | 9.80 | % | 0.12 | 2 | 0 | 0.80 | 0.63 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST | |
| 79.00 | 7.50 | 9.70 | 8.60 | 7.60 | -6.80 | -47.23% | 0.11 | 3 | 1 | 0.74 | 0.61 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 80.00 | 8.00 | 9.10 | 8.55 | 8.30 | -4.25 | -33.87% | 0.11 | 22 | 1 | 0.79 | 0.59 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 81.00 | 7.50 | 8.60 | 8.05 | % | 0.10 | 0 | 0 | 0.78 | 0.57 | 0.02 | -0.12 | 11/5/2025 12:58:52 PM EST | |||
| 82.00 | 6.10 | 8.40 | 7.25 | % | 0.09 | 0 | 0 | 0.77 | 0.55 | 0.02 | -0.12 | 11/5/2025 12:58:52 PM EST | |||
| 83.00 | 6.50 | 7.30 | 6.90 | 7.00 | -5.95 | -45.95% | 0.08 | 6 | 1 | 0.77 | 0.52 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 84.00 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.82 | 0.50 | 0.02 | -0.12 | 11/5/2025 12:58:52 PM EST | |||
| 85.00 | 5.20 | 7.00 | 6.10 | 5.50 | -4.40 | -44.45% | 0.07 | 14 | 38 | 0.79 | 0.48 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 86.00 | 5.20 | 6.50 | 5.85 | 4.53 | -6.82 | -60.09% | 0.07 | 5 | 8 | 0.79 | 0.46 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 87.00 | 4.90 | 5.90 | 5.40 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.79 | 0.44 | 0.02 | -0.12 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 88.00 | 3.70 | 5.30 | 4.50 | 8.99 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.71 | 0.42 | 0.02 | -0.12 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 89.00 | 4.20 | 4.80 | 4.50 | 3.60 | -4.70 | -56.63% | 0.05 | 3 | 61 | 0.75 | 0.40 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 90.00 | 4.00 | 4.60 | 4.30 | 4.50 | -1.90 | -29.69% | 0.05 | 18 | 55 | 0.76 | 0.38 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 91.00 | 3.60 | 4.40 | 4.00 | 3.80 | -5.20 | -57.78% | 0.04 | 2 | 8 | 0.78 | 0.36 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 92.00 | 2.50 | 4.70 | 3.60 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.34 | 0.02 | -0.11 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 93.00 | 3.10 | 4.50 | 3.80 | 3.20 | -5.10 | -61.45% | 0.04 | 2 | 5 | 0.75 | 0.32 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 94.00 | 3.00 | 3.20 | 3.10 | 2.38 | -5.82 | -70.98% | 0.03 | 8 | 4 | 0.76 | 0.30 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 95.00 | 1.85 | 3.40 | 2.63 | 1.85 | -5.08 | -73.31% | 0.03 | 3 | 19 | 0.70 | 0.29 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 96.00 | 1.70 | 3.10 | 2.40 | 6.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.27 | 0.02 | -0.10 | 11/3/2025 | 11/5/2025 12:58:52 PM EST |
| 97.00 | 2.35 | 2.85 | 2.60 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.26 | 0.02 | -0.10 | 11/3/2025 | 11/5/2025 12:58:52 PM EST |
| 98.00 | 2.25 | 2.40 | 2.33 | 2.02 | -3.41 | -62.80% | 0.02 | 2 | 2 | 0.76 | 0.24 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 99.00 | 1.25 | 2.45 | 1.85 | 2.60 | -1.90 | -42.23% | 0.02 | 1 | 2 | 0.70 | 0.23 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 100.00 | 1.20 | 2.35 | 1.78 | 1.42 | -2.58 | -64.50% | 0.02 | 2 | 22 | 0.71 | 0.21 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 101.00 | 1.80 | 2.10 | 1.95 | 1.45 | -3.58 | -71.18% | 0.02 | 24 | 1 | 0.77 | 0.20 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 105.00 | 1.35 | 1.70 | 1.53 | 1.30 | -1.81 | -58.20% | 0.01 | 13 | 37 | 0.77 | 0.15 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 110.00 | 1.00 | 1.35 | 1.18 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.11 | 0.01 | -0.06 | 10/30/2025 | 11/5/2025 12:58:52 PM EST |
| 115.00 | 0.05 | 1.55 | 0.80 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | 0.07 | 0.01 | -0.04 | 11/3/2025 | 11/5/2025 12:58:52 PM EST |
| 120.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.03 | 11/5/2025 12:58:52 PM EST | |||
| 125.00 | 0.10 | 2.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.96 | 0.03 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.60 | 0.33 | 0.45 | +0.05 | +12.50% | 0.01 | 20 | 9 | 0.79 | -0.03 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.65 | -0.10 | -13.34% | 0.01 | 2 | 45 | 0.81 | -0.06 | 0.01 | -0.03 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 65.00 | 1.05 | 1.45 | 1.25 | 1.24 | -0.04 | -3.13% | 0.02 | 76 | 45 | 0.78 | -0.12 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 70.00 | 2.00 | 2.35 | 2.18 | 2.16 | -0.24 | -10.00% | 0.03 | 62 | 34 | 0.75 | -0.20 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 71.00 | 2.20 | 2.65 | 2.43 | 2.35 | -0.20 | -7.85% | 0.03 | 3 | 3 | 0.73 | -0.22 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 72.00 | 2.55 | 2.90 | 2.73 | 3.15 | +0.80 | +34.05% | 0.04 | 4 | 41 | 0.74 | -0.24 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 73.00 | 2.80 | 3.40 | 3.10 | 3.20 | +0.40 | +14.29% | 0.04 | 14 | 8 | 0.75 | -0.26 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 74.00 | 3.10 | 4.70 | 3.90 | 4.25 | +1.58 | +59.18% | 0.05 | 8 | 1 | 0.82 | -0.28 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 75.00 | 3.00 | 4.00 | 3.50 | 3.80 | -0.07 | -1.81% | 0.05 | 11 | 6 | 0.69 | -0.30 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 76.00 | 3.80 | 5.00 | 4.40 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.32 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:52 PM EST |
| 77.00 | 4.10 | 5.30 | 4.70 | 6.00 | +2.60 | +76.48% | 0.06 | 16 | 9 | 0.72 | -0.34 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 78.00 | 3.70 | 5.80 | 4.75 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.37 | 0.02 | -0.11 | 11/4/2025 | 11/5/2025 12:58:52 PM EST |
| 79.00 | 5.00 | 5.90 | 5.45 | 6.52 | +2.72 | +71.58% | 0.07 | 38 | 65 | 0.75 | -0.39 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 80.00 | 5.40 | 6.30 | 5.85 | 6.40 | +0.70 | +12.29% | 0.07 | 36 | 13 | 0.74 | -0.41 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 81.00 | 6.00 | 7.30 | 6.65 | 6.60 | +1.74 | +35.81% | 0.08 | 36 | 2 | 0.78 | -0.43 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 82.00 | 6.50 | 8.70 | 7.60 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.82 | -0.45 | 0.02 | -0.12 | 10/30/2025 | 11/5/2025 12:58:52 PM EST |
| 83.00 | 7.00 | 8.60 | 7.80 | 9.05 | +3.05 | +50.84% | 0.09 | 1 | 16 | 0.78 | -0.48 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 84.00 | 7.20 | 8.90 | 8.05 | 6.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.75 | -0.50 | 0.02 | -0.12 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 85.00 | 8.30 | 10.40 | 9.35 | 10.10 | +1.90 | +23.18% | 0.11 | 28 | 32 | 0.81 | -0.52 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 86.00 | 8.80 | 10.40 | 9.60 | 7.91 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.78 | -0.54 | 0.02 | -0.12 | 11/4/2025 | 11/5/2025 12:58:52 PM EST |
| 87.00 | 9.10 | 10.70 | 9.90 | 11.50 | +3.20 | +38.56% | 0.11 | 1 | 4 | 0.75 | -0.56 | 0.02 | -0.12 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 88.00 | 10.10 | 12.20 | 11.15 | 8.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.58 | 0.02 | -0.12 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 89.00 | 10.80 | 12.40 | 11.60 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.60 | 0.02 | -0.11 | 11/4/2025 | 11/5/2025 12:58:52 PM EST |
| 90.00 | 11.10 | 12.40 | 11.75 | 14.20 | +4.00 | +39.22% | 0.13 | 2 | 12 | 0.73 | -0.62 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:52 PM EST |
| 91.00 | 11.30 | 14.20 | 12.75 | % | 0.14 | 0 | 0 | 0.75 | -0.64 | 0.02 | -0.11 | 11/5/2025 12:58:52 PM EST | |||
| 92.00 | 12.90 | 14.50 | 13.70 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.66 | 0.02 | -0.11 | 10/29/2025 | 11/5/2025 12:58:52 PM EST |
| 93.00 | 13.70 | 14.90 | 14.30 | % | 0.15 | 0 | 0 | 0.79 | -0.68 | 0.02 | -0.11 | 11/5/2025 12:58:52 PM EST | |||
| 94.00 | 13.90 | 15.70 | 14.80 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.70 | 0.02 | -0.10 | 10/24/2025 | 11/5/2025 12:58:52 PM EST |
| 95.00 | 14.50 | 17.10 | 15.80 | 12.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | -0.71 | 0.02 | -0.10 | 11/3/2025 | 11/5/2025 12:58:52 PM EST |
| 96.00 | 16.00 | 17.50 | 16.75 | % | 0.17 | 0 | 0 | 0.80 | -0.73 | 0.02 | -0.10 | 11/5/2025 12:58:52 PM EST | |||
| 97.00 | 16.80 | 18.00 | 17.40 | % | 0.18 | 0 | 0 | 0.77 | -0.74 | 0.02 | -0.10 | 11/5/2025 12:58:52 PM EST | |||
| 98.00 | 17.00 | 19.50 | 18.25 | 15.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.77 | -0.76 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 12:58:52 PM EST |
| 99.00 | 17.80 | 20.00 | 18.90 | % | 0.19 | 0 | 0 | 0.75 | -0.77 | 0.02 | -0.09 | 11/5/2025 12:58:52 PM EST | |||
| 100.00 | 18.80 | 20.70 | 19.75 | % | 0.20 | 0 | 0 | 0.75 | -0.79 | 0.02 | -0.09 | 11/5/2025 12:58:52 PM EST | |||
| 101.00 | 19.50 | 22.00 | 20.75 | % | 0.21 | 0 | 0 | 0.76 | -0.80 | 0.02 | -0.08 | 11/5/2025 12:58:52 PM EST | |||
| 105.00 | 23.00 | 25.50 | 24.25 | % | 0.23 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.07 | 11/5/2025 12:58:52 PM EST | |||
| 110.00 | 27.60 | 30.00 | 28.80 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.02 | -0.89 | 0.01 | -0.06 | 10/28/2025 | 11/5/2025 12:58:52 PM EST |
| 115.00 | 32.50 | 34.70 | 33.60 | % | 0.29 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.04 | 11/5/2025 12:58:52 PM EST | |||
| 120.00 | 36.80 | 39.40 | 38.10 | % | 0.32 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.03 | 11/5/2025 12:58:52 PM EST | |||
| 125.00 | 41.80 | 44.30 | 43.05 | % | 0.34 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.02 | 11/5/2025 12:58:52 PM EST |