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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 24.60 | % | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 20.60 | 22.90 | % | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 18.90 | 22.50 | % | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 17.90 | 21.30 | % | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 18.00 | 19.70 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 16.10 | 20.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.94 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 15.80 | 18.10 | % | 0 | 0 | 1.42 | 0.92 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 14.60 | 17.40 | % | 0 | 0 | 1.40 | 0.91 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 14.50 | 16.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.89 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 13.20 | 15.90 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.88 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 12.30 | 14.70 | 14.62 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.86 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 12.20 | 14.20 | 14.70 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.84 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 11.40 | 13.10 | 4.04 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.82 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 10.70 | 12.40 | 5.00 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.79 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 10.00 | 11.90 | % | 0 | 0 | 1.03 | 0.77 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 9.60 | 11.70 | 9.40 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.75 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 8.60 | 10.50 | 2.42 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.72 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 7.90 | 10.30 | % | 0 | 0 | 1.12 | 0.70 | 0.02 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 7.90 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.68 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 7.40 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.65 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 7.10 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 21 | 1.12 | 0.63 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 6.20 | 7.90 | 7.36 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.60 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 6.10 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.58 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 5.60 | 6.90 | 5.89 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.56 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 5.40 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.54 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 5.00 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 447 | 1.14 | 0.52 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 3.60 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.42 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 2.60 | 4.00 | 2.77 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.34 | 0.02 | -0.09 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.87 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 2.30 | % | 0 | 0 | 2.08 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.99 | -0.03 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.30 | % | 0 | 0 | 1.88 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.10 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 12 | 1.14 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.25 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 16 | 1.42 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 2.05 | 2.64 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.09 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.50 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.12 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 1.45 | 1.37 | 0.00 | 0.00% | 0 | 53 | 1.04 | -0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 2.50 | % | 0 | 0 | 1.08 | -0.16 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 0.60 | 2.60 | 5.07 | 0.00 | 0.00% | 0 | 26 | 0.97 | -0.18 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.70 | 2.65 | 2.27 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 0.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.23 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 2.90 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 32 | 1.11 | -0.25 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 1.80 | 4.30 | % | 0 | 0 | 1.01 | -0.28 | 0.02 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 2.50 | 4.30 | 4.38 | 0.00 | 0.00% | 0 | 23 | 1.00 | -0.30 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 2.45 | 4.80 | 4.61 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.32 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 3.10 | 5.30 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.35 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 5.00 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 11 | 1.13 | -0.37 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 4.60 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.40 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 5.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.42 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 5.90 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.44 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 6.80 | 8.20 | % | 0 | 0 | 1.09 | -0.46 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 6.80 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.48 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 10.00 | 12.50 | % | 0 | 0 | 1.05 | -0.58 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 14.20 | 16.60 | % | 0 | 0 | 1.09 | -0.66 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST |