Options Chain for TEMPUS AI INC CL A (TEM) - $53.90 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.60 | 30.90 | 31.00 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 27.10 | 28.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 24.50 | 26.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 22.20 | 23.40 | 13.10 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 21.00 | 22.60 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 20.10 | 21.70 | % | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 19.10 | 20.70 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 17.90 | 19.70 | % | 0 | 0 | 1.43 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 17.70 | 18.50 | 17.80 | +1.40 | +8.54% | 5 | 161 | 1.31 | 0.95 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 16.40 | 17.90 | 15.40 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 15.50 | 17.20 | % | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 14.50 | 16.30 | % | 0 | 0 | 1.42 | 0.91 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 13.80 | 15.40 | % | 0 | 0 | 1.37 | 0.90 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 13.10 | 14.10 | 14.00 | +1.30 | +10.24% | 11 | 4,551 | 1.02 | 0.88 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 12.20 | 13.50 | % | 0 | 0 | 1.03 | 0.86 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 11.40 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.84 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 10.80 | 11.70 | % | 0 | 0 | 0.99 | 0.81 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 10.10 | 11.20 | 10.36 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.79 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 9.60 | 11.10 | 10.80 | +1.10 | +11.34% | 6 | 1,903 | 1.05 | 0.76 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 9.10 | 9.70 | 11.00 | +0.83 | +8.17% | 10 | 22 | 1.05 | 0.74 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 8.10 | 9.20 | 7.62 | 0.00 | 0.00% | 0 | 64 | 1.06 | 0.71 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 8.00 | 8.60 | 9.35 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.68 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 7.50 | 8.10 | 7.35 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.65 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 7.00 | 7.60 | 7.30 | +0.30 | +4.29% | 58 | 769 | 1.06 | 0.63 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 5.00 | 5.60 | 5.20 | +0.30 | +6.13% | 316 | 661 | 1.11 | 0.50 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 3.80 | 4.10 | 3.89 | +0.30 | +8.36% | 298 | 7,195 | 1.12 | 0.39 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 2.70 | 2.90 | 2.80 | +0.15 | +5.66% | 149 | 1,338 | 1.17 | 0.31 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 1.95 | 2.30 | 2.35 | +0.38 | +19.29% | 62 | 151 | 1.21 | 0.24 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 1.50 | 1.80 | 1.70 | +0.17 | +11.12% | 236 | 2,628 | 1.25 | 0.18 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 1.05 | 1.45 | 1.30 | +0.24 | +22.65% | 11 | 64 | 1.28 | 0.14 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.90 | 1.15 | 1.25 | +0.50 | +66.67% | 6 | 66 | 1.33 | 0.11 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.70 | 1.00 | 1.05 | +0.38 | +56.72% | 1 | 16 | 1.30 | 0.09 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.50 | 0.80 | 0.75 | +0.20 | +36.37% | 54 | 97 | 1.39 | 0.07 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 20 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 62 | 1.32 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 182 | 1.13 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.45 | 0.39 | +0.08 | +25.81% | 28 | 1,764 | 1.10 | -0.05 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.30 | -0.15 | -33.34% | 1 | 10 | 1.05 | -0.06 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.60 | 0.80 | 0.65 | +0.07 | +12.07% | 4 | 29 | 0.98 | -0.09 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.70 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 718 | 0.99 | -0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.90 | 1.00 | 0.95 | -0.05 | -5.00% | 112 | 4,921 | 1.02 | -0.12 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.40 | 1.14 | -0.11 | -8.80% | 11 | 117 | 1.02 | -0.14 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 1.30 | 1.65 | 1.05 | -0.45 | -30.00% | 1 | 12 | 1.01 | -0.16 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 1.60 | 1.95 | 1.60 | -0.10 | -5.89% | 5 | 91 | 1.03 | -0.19 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 1.80 | 2.25 | 1.78 | -0.67 | -27.35% | 2 | 25 | 1.01 | -0.21 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 2.10 | 2.55 | 2.26 | -0.09 | -3.83% | 129 | 1,969 | 1.03 | -0.24 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 2.40 | 3.00 | 2.35 | -0.53 | -18.41% | 32 | 42 | 1.05 | -0.26 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 2.95 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.29 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 3.40 | 3.90 | 3.40 | -0.28 | -7.61% | 23 | 15 | 1.06 | -0.32 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 3.80 | 4.40 | 4.20 | -0.06 | -1.41% | 5 | 32 | 1.06 | -0.35 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 4.40 | 4.80 | 4.60 | 0.00 | 0.00% | 65 | 148 | 1.08 | -0.37 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 6.70 | 8.10 | 6.92 | -1.22 | -14.99% | 33 | 3,044 | 1.11 | -0.50 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 10.80 | 11.80 | 12.70 | 0.00 | 0.00% | 0 | 372 | 1.09 | -0.61 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 14.30 | 15.70 | 14.00 | -1.00 | -6.67% | 3 | 17 | 1.08 | -0.69 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 19.00 | 20.10 | 25.10 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.76 | 0.02 | -0.08 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 22.40 | 24.60 | 31.72 | 0.00 | 0.00% | 0 | 10 | 1.25 | -0.82 | 0.02 | -0.07 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 27.90 | 29.30 | 29.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.86 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 32.40 | 34.00 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.05 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 37.10 | 38.80 | 44.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.91 | 0.01 | -0.05 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 41.70 | 43.90 | 43.00 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |