Options Chain for TEMPUS AI INC CL A (TEM) - $68.09 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.20 | 45.20 | 57.96 | 0.00 | 0.00% | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 40.30 | 44.20 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 39.40 | 43.20 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 38.30 | 42.20 | 56.20 | 0.00 | 0.00% | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 37.40 | 41.20 | 24.40 | 0.00 | 0.00% | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 36.30 | 40.20 | 38.50 | 0.00 | 0.00% | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 35.30 | 39.00 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 34.60 | 38.20 | 23.82 | 0.00 | 0.00% | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 33.20 | 37.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:50 PM EST |
| 34.00 | 32.40 | 36.10 | 15.60 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 31.60 | 35.20 | 15.12 | 0.00 | 0.00% | 0 | 5 | 4.28 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 30.80 | 33.00 | 34.12 | +19.42 | +132.11% | 202 | 0 | 3.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 30.00 | 33.20 | 24.60 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 29.40 | 32.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 27.40 | 31.30 | 49.00 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 27.20 | 28.90 | 28.80 | -5.30 | -15.55% | 500 | 39 | 3.18 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 25.50 | 29.30 | 34.00 | 0.00 | 0.00% | 0 | 5 | 3.46 | 0.99 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 25.00 | 28.00 | 41.00 | 0.00 | 0.00% | 0 | 17 | 3.15 | 0.99 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 24.10 | 27.10 | 23.60 | 0.00 | 0.00% | 0 | 0 | 3.15 | 0.99 | 0.00 | -0.05 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 23.50 | 25.70 | 33.00 | 0.00 | 0.00% | 0 | 23 | 2.92 | 0.98 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 22.50 | 24.50 | 40.00 | 0.00 | 0.00% | 0 | 35 | 2.48 | 0.97 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 20.90 | 24.20 | 41.20 | 0.00 | 0.00% | 0 | 9 | 2.80 | 0.97 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 20.40 | 22.30 | 27.00 | -2.30 | -7.85% | 1 | 71 | 2.34 | 0.96 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 48.00 | 19.50 | 21.30 | 36.10 | 0.00 | 0.00% | 0 | 64 | 2.24 | 0.95 | 0.01 | -0.12 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 49.00 | 18.80 | 20.90 | 39.63 | 0.00 | 0.00% | 0 | 22 | 2.31 | 0.94 | 0.01 | -0.13 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 17.80 | 20.00 | 18.95 | -8.21 | -30.23% | 7 | 418 | 2.04 | 0.93 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 16.40 | 18.90 | 19.83 | -4.87 | -19.72% | 1 | 24 | 2.11 | 0.92 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 15.80 | 17.50 | 22.35 | 0.00 | 0.00% | 0 | 186 | 2.01 | 0.91 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 14.90 | 16.50 | 36.70 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.90 | 0.01 | -0.19 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 14.30 | 16.30 | 31.71 | 0.00 | 0.00% | 0 | 44 | 1.81 | 0.88 | 0.01 | -0.21 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 13.40 | 15.10 | 15.37 | -6.63 | -30.14% | 6 | 122 | 1.76 | 0.87 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 12.70 | 14.40 | 16.82 | -9.58 | -36.29% | 9 | 30 | 1.70 | 0.85 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 12.00 | 13.50 | 18.45 | 0.00 | 0.00% | 0 | 71 | 1.50 | 0.83 | 0.02 | -0.26 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 10.40 | 12.60 | 13.30 | -6.31 | -32.18% | 8 | 50 | 1.52 | 0.81 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 9.50 | 11.70 | 11.00 | -5.80 | -34.53% | 1 | 77 | 1.45 | 0.79 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 10.00 | 10.70 | 10.45 | -6.45 | -38.17% | 36 | 353 | 1.52 | 0.77 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 8.60 | 10.70 | 10.30 | -6.57 | -38.95% | 1 | 44 | 1.48 | 0.74 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 8.00 | 9.30 | 9.80 | -6.34 | -39.29% | 13 | 75 | 1.36 | 0.72 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 7.60 | 9.30 | 9.65 | -4.26 | -30.63% | 3 | 24 | 1.52 | 0.69 | 0.03 | -0.36 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 6.80 | 8.70 | 9.00 | -5.60 | -38.36% | 2 | 84 | 1.47 | 0.66 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 7.00 | 7.50 | 7.30 | -6.60 | -47.49% | 109 | 180 | 1.48 | 0.63 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 6.40 | 6.90 | 6.73 | -4.27 | -38.82% | 48 | 113 | 1.50 | 0.60 | 0.03 | -0.39 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 4.90 | 7.50 | 6.20 | -4.00 | -39.22% | 27 | 99 | 1.49 | 0.58 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 5.60 | 5.80 | 5.70 | -5.20 | -47.71% | 160 | 209 | 1.50 | 0.55 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 5.10 | 5.40 | 5.20 | -4.90 | -48.52% | 214 | 138 | 1.49 | 0.52 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 4.80 | 4.90 | 4.80 | -5.00 | -51.02% | 604 | 286 | 1.49 | 0.49 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 4.40 | 5.20 | 4.40 | -5.09 | -53.64% | 367 | 111 | 1.49 | 0.46 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 3.90 | 4.30 | 4.10 | -4.70 | -53.41% | 206 | 282 | 1.50 | 0.44 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 3.50 | 4.00 | 3.89 | -4.51 | -53.69% | 388 | 181 | 1.51 | 0.41 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 3.10 | 4.00 | 3.40 | -4.40 | -56.41% | 300 | 223 | 1.46 | 0.39 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 3.00 | 3.30 | 3.10 | -4.30 | -58.11% | 1,148 | 501 | 1.50 | 0.36 | 0.03 | -0.39 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 2.85 | 2.90 | 2.86 | -4.13 | -59.09% | 548 | 298 | 1.50 | 0.34 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.00 | 2.40 | 2.70 | 2.60 | -4.00 | -60.61% | 224 | 171 | 1.50 | 0.32 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 2.30 | 2.50 | 2.35 | -3.55 | -60.17% | 314 | 225 | 1.51 | 0.30 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 1.40 | 2.30 | 2.20 | -3.47 | -61.20% | 172 | 100 | 1.51 | 0.28 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 1.95 | 2.05 | 1.95 | -3.55 | -64.55% | 2,622 | 1,245 | 1.52 | 0.26 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 1.70 | 1.90 | 1.84 | -3.16 | -63.20% | 243 | 189 | 1.51 | 0.24 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 1.20 | 1.75 | 1.80 | -2.80 | -60.87% | 966 | 284 | 1.44 | 0.23 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 1.05 | 1.65 | 1.64 | -2.66 | -61.86% | 279 | 221 | 1.54 | 0.21 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 0.90 | 1.50 | 1.40 | -2.75 | -66.27% | 103 | 939 | 1.56 | 0.20 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 1.25 | 1.40 | 1.30 | -2.45 | -65.34% | 993 | 1,274 | 1.56 | 0.18 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 0.40 | 1.30 | 1.25 | -2.25 | -64.29% | 145 | 313 | 1.58 | 0.17 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 1.05 | 1.20 | 1.25 | -2.05 | -62.13% | 79 | 156 | 1.58 | 0.16 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 1.00 | 1.20 | 1.14 | -2.06 | -64.38% | 49 | 36 | 1.59 | 0.15 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 0.95 | 1.30 | 1.10 | -2.20 | -66.67% | 125 | 111 | 1.58 | 0.15 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.50 | 0.95 | 1.10 | 1.05 | -2.06 | -66.24% | 10 | 18 | 1.60 | 0.14 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 0.90 | 1.05 | 1.05 | -1.75 | -62.50% | 199 | 235 | 1.60 | 0.14 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 0.90 | 1.00 | 0.93 | -1.82 | -66.19% | 2,568 | 2,118 | 1.62 | 0.13 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 0.85 | 0.95 | 0.95 | -1.75 | -64.82% | 110 | 75 | 1.65 | 0.12 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 0.75 | 0.95 | 0.77 | -1.93 | -71.49% | 182 | 274 | 1.70 | 0.11 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 0.70 | 0.85 | 0.80 | -1.60 | -66.67% | 29 | 37 | 1.67 | 0.10 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.50 | 0.65 | 0.80 | 0.75 | -1.75 | -70.00% | 131 | 18 | 1.68 | 0.10 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 94.00 | 0.65 | 0.80 | 0.79 | -1.46 | -64.89% | 111 | 42 | 1.68 | 0.10 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 0.60 | 0.75 | 0.70 | -1.35 | -65.86% | 303 | 618 | 1.71 | 0.09 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 0.55 | 0.70 | 0.85 | -1.20 | -58.54% | 8 | 11 | 1.72 | 0.09 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 97.00 | 0.55 | 0.65 | 0.60 | -1.09 | -64.50% | 7 | 13 | 1.72 | 0.08 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 98.00 | 0.50 | 0.75 | 0.55 | -1.25 | -69.45% | 2,120 | 2,967 | 1.78 | 0.08 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 0.50 | 0.60 | 0.65 | -0.93 | -58.87% | 5 | 9 | 1.73 | 0.07 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.50 | 0.55 | 0.55 | -1.09 | -66.47% | 946 | 3,087 | 1.78 | 0.06 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 0.45 | 0.55 | 0.51 | -0.94 | -64.83% | 13 | 29 | 1.77 | 0.06 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 102.00 | 0.45 | 0.55 | 0.65 | -0.85 | -56.67% | 12 | 20 | 1.84 | 0.05 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 103.00 | 0.40 | 0.95 | 0.65 | -1.03 | -61.31% | 55 | 214 | 1.83 | 0.05 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 104.00 | 0.40 | 0.50 | 0.44 | -0.84 | -65.63% | 61 | 107 | 1.85 | 0.05 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.40 | 0.45 | 0.41 | -0.90 | -68.71% | 132 | 1,054 | 1.86 | 0.05 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 106.00 | 0.35 | 0.45 | 0.55 | -0.86 | -61.00% | 1 | 2 | 1.89 | 0.04 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 107.00 | 0.30 | 0.45 | 0.40 | -2.34 | -85.41% | 13 | 3 | 1.87 | 0.04 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 1.65 | 0.45 | -0.78 | -63.42% | 3 | 5 | 2.67 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 109.00 | 0.05 | 1.45 | 0.50 | -0.75 | -60.00% | 22 | 21 | 2.03 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.30 | 0.90 | 0.33 | -0.74 | -69.16% | 219 | 236 | 2.12 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.65 | 1.68 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.02 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 0.65 | 0.45 | -1.96 | -81.33% | 3 | 4 | 2.24 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 113.00 | 0.00 | 1.40 | 0.45 | -0.50 | -52.64% | 11 | 13 | 2.11 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 1.20 | 0.65 | -1.90 | -74.51% | 20 | 3 | 2.65 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.80 | 0.39 | -0.56 | -58.95% | 177 | 83 | 2.08 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 0.90 | 0.40 | -1.70 | -80.96% | 1 | 3 | 2.53 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 117.00 | 0.00 | 1.35 | 0.20 | -0.58 | -74.36% | 2 | 12 | 2.82 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 118.00 | 0.00 | 0.70 | 0.22 | -0.58 | -72.50% | 6 | 80 | 2.46 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 119.00 | 0.10 | 0.45 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.01 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.10 | 0.25 | 0.28 | -0.50 | -64.11% | 110 | 92 | 2.13 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.15 | 0.20 | 0.13 | -0.57 | -81.43% | 19 | 62 | 2.28 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 129.00 | 0.00 | 0.55 | 0.17 | -0.48 | -73.85% | 12 | 162 | 2.62 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.10 | 0.35 | 0.16 | -0.49 | -75.39% | 26 | 21 | 2.24 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.10 | 0.15 | 0.12 | -0.33 | -73.34% | 142 | 524 | 2.19 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.74 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 227 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 70 | 3.31 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 7 | 159 | 2.11 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 12 | 3.25 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 67 | 3.13 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.45 | 0.10 | -0.08 | -44.45% | 1 | 54 | 2.69 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.91 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.25 | 0.08 | -0.02 | -20.00% | 16 | 393 | 2.01 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.69 | -0.01 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 38 | 96 | 1.76 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 21 | 2.49 | -0.01 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.39 | -0.02 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.25 | 0.25 | +0.04 | +19.05% | 31 | 262 | 1.74 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 4 | 98 | 2.07 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 75 | 1.73 | -0.04 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 48.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 150 | 1.55 | -0.05 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 49.00 | 0.05 | 0.45 | 0.35 | +0.10 | +40.00% | 15 | 100 | 1.62 | -0.06 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 0.45 | 0.50 | 0.45 | +0.28 | +164.71% | 502 | 405 | 1.59 | -0.07 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 0.50 | 0.60 | 0.60 | +0.43 | +252.95% | 48 | 46 | 1.57 | -0.08 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 0.60 | 0.75 | 0.67 | +0.42 | +168.00% | 118 | 85 | 1.57 | -0.09 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 0.45 | 0.85 | 0.75 | +0.49 | +188.47% | 214 | 319 | 1.45 | -0.10 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 0.85 | 1.00 | 0.92 | +0.62 | +206.67% | 63 | 44 | 1.55 | -0.12 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 1.00 | 1.10 | 1.10 | +0.72 | +189.48% | 569 | 384 | 1.53 | -0.13 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 0.85 | 1.35 | 1.32 | +0.92 | +230.00% | 235 | 367 | 1.55 | -0.15 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 0.60 | 1.55 | 1.50 | +0.96 | +177.78% | 190 | 107 | 1.53 | -0.17 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 1.55 | 1.80 | 1.60 | +0.95 | +146.16% | 324 | 266 | 1.52 | -0.19 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 1.85 | 2.05 | 1.92 | +1.19 | +163.02% | 72 | 95 | 1.53 | -0.21 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 2.15 | 2.25 | 2.20 | +1.25 | +131.58% | 751 | 1,648 | 1.50 | -0.23 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 1.80 | 2.65 | 2.50 | +1.42 | +131.49% | 72 | 171 | 1.46 | -0.26 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 2.70 | 3.00 | 2.75 | +1.60 | +139.13% | 283 | 169 | 1.50 | -0.28 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 3.00 | 3.40 | 3.20 | +1.85 | +137.04% | 119 | 250 | 1.44 | -0.31 | 0.03 | -0.36 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 3.50 | 3.80 | 3.50 | +1.50 | +75.00% | 308 | 104 | 1.48 | -0.34 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 3.90 | 4.20 | 3.99 | +2.15 | +116.85% | 1,691 | 2,092 | 1.50 | -0.37 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 4.30 | 4.70 | 4.34 | +2.13 | +96.38% | 207 | 331 | 1.48 | -0.40 | 0.03 | -0.39 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 4.80 | 5.20 | 5.00 | +2.60 | +108.34% | 323 | 219 | 1.47 | -0.42 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 5.30 | 5.70 | 5.50 | +2.76 | +100.73% | 180 | 297 | 1.49 | -0.45 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 6.00 | 6.30 | 6.15 | +3.00 | +95.24% | 2,465 | 223 | 1.52 | -0.48 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 6.50 | 6.90 | 6.57 | +3.10 | +89.34% | 1,970 | 1,578 | 1.50 | -0.51 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 7.00 | 7.50 | 7.15 | +3.15 | +78.75% | 171 | 114 | 1.50 | -0.54 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 7.60 | 8.20 | 7.70 | +3.35 | +77.02% | 221 | 265 | 1.49 | -0.56 | 0.03 | -0.41 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 8.30 | 8.80 | 8.30 | +3.75 | +82.42% | 323 | 138 | 1.49 | -0.59 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 8.90 | 10.00 | 9.20 | +4.22 | +84.74% | 123 | 216 | 1.52 | -0.61 | 0.03 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 9.70 | 10.80 | 9.70 | +4.10 | +73.22% | 288 | 1,733 | 1.61 | -0.64 | 0.03 | -0.39 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 10.30 | 11.20 | 10.55 | +4.46 | +73.24% | 71 | 108 | 1.49 | -0.66 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.00 | 10.10 | 11.90 | 11.30 | +4.65 | +69.93% | 116 | 178 | 1.50 | -0.68 | 0.03 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 11.90 | 14.10 | 12.07 | +4.69 | +63.55% | 204 | 163 | 1.47 | -0.70 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 12.50 | 13.30 | 12.80 | +4.71 | +58.22% | 361 | 288 | 1.49 | -0.72 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 13.40 | 15.40 | 13.55 | +4.99 | +58.30% | 821 | 732 | 1.49 | -0.74 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 14.20 | 15.10 | 13.00 | +3.90 | +42.86% | 21 | 112 | 1.48 | -0.76 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 14.40 | 16.40 | 14.20 | +4.48 | +46.10% | 779 | 831 | 1.48 | -0.77 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 15.30 | 18.30 | 16.26 | +5.37 | +49.32% | 1,020 | 1,093 | 1.60 | -0.79 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 16.00 | 18.10 | 16.10 | +3.10 | +23.85% | 31 | 1,152 | 1.33 | -0.80 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 17.70 | 18.90 | 17.71 | +5.68 | +47.22% | 52 | 775 | 1.52 | -0.82 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 18.00 | 20.30 | 17.68 | +5.15 | +41.11% | 12 | 1,602 | 1.58 | -0.83 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 18.80 | 20.60 | 14.87 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.84 | 0.02 | -0.27 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 19.20 | 21.80 | 19.15 | +5.36 | +38.87% | 5 | 23 | 1.79 | -0.85 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 20.40 | 22.80 | 18.90 | +4.50 | +31.25% | 1 | 47 | 1.94 | -0.85 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.50 | 20.80 | 21.80 | 15.80 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.86 | 0.02 | -0.25 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 21.30 | 22.50 | 18.05 | +1.12 | +6.62% | 1 | 13 | 1.63 | -0.86 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 22.30 | 24.70 | 22.60 | +6.50 | +40.38% | 13 | 134 | 1.43 | -0.87 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 21.90 | 24.40 | 20.10 | +0.10 | +0.50% | 2 | 2 | 2.40 | -0.88 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 24.20 | 26.30 | 21.52 | 0.00 | 0.00% | 0 | 64 | 1.97 | -0.89 | 0.01 | -0.22 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 24.90 | 27.40 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.90 | 0.01 | -0.21 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 93.50 | 25.00 | 26.70 | % | 0 | 0 | 2.16 | -0.90 | 0.01 | -0.20 | 2/21/2025 3:59:50 PM EST | |||
| 94.00 | 26.00 | 26.90 | 25.20 | % | 1 | 0 | 1.57 | -0.90 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 95.00 | 27.00 | 28.20 | 22.88 | -0.84 | -3.55% | 13 | 19 | 1.60 | -0.91 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 26.40 | 30.10 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.57 | -0.91 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 97.00 | 27.40 | 31.10 | % | 0 | 0 | 2.62 | -0.92 | 0.01 | -0.17 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 29.40 | 31.50 | 16.00 | 0.00 | 0.00% | 0 | 12 | 2.44 | -0.92 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 29.30 | 32.80 | % | 0 | 0 | 2.60 | -0.93 | 0.01 | -0.16 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 32.00 | 32.60 | 32.00 | +3.78 | +13.40% | 2 | 7 | 2.60 | -0.94 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 31.40 | 35.00 | % | 0 | 0 | 2.76 | -0.94 | 0.01 | -0.14 | 2/21/2025 3:59:50 PM EST | |||
| 102.00 | 32.60 | 36.10 | % | 0 | 0 | 2.80 | -0.95 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 103.00 | 33.20 | 37.00 | % | 0 | 0 | 2.84 | -0.95 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 104.00 | 34.20 | 37.90 | % | 0 | 0 | 2.85 | -0.95 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 35.20 | 38.90 | 25.30 | 0.00 | 0.00% | 0 | 2 | 2.89 | -0.95 | 0.01 | -0.12 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 106.00 | 36.20 | 39.90 | % | 0 | 0 | 2.93 | -0.96 | 0.01 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 107.00 | 37.20 | 40.90 | % | 0 | 0 | 2.97 | -0.96 | 0.01 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 108.00 | 38.20 | 41.50 | % | 0 | 0 | 3.01 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 109.00 | 39.20 | 42.50 | % | 0 | 0 | 3.04 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 40.70 | 44.00 | 27.10 | 0.00 | 0.00% | 0 | 16 | 2.96 | -0.98 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 111.00 | 41.10 | 44.80 | % | 0 | 0 | 3.07 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 112.00 | 42.20 | 45.80 | % | 0 | 0 | 3.11 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 113.00 | 43.20 | 46.50 | % | 0 | 0 | 3.02 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 114.00 | 44.30 | 47.60 | % | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 45.10 | 48.30 | % | 0 | 0 | 3.22 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 116.00 | 46.00 | 49.80 | % | 0 | 0 | 3.25 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 117.00 | 47.00 | 50.70 | % | 0 | 0 | 3.24 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 118.00 | 48.00 | 51.70 | % | 0 | 0 | 3.28 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 119.00 | 49.00 | 52.70 | % | 0 | 0 | 3.31 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 50.00 | 53.60 | % | 0 | 0 | 3.34 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 54.90 | 58.30 | % | 0 | 0 | 3.32 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 129.00 | 58.90 | 62.60 | 45.00 | 0.00 | 0.00% | 0 | 2 | 3.57 | -1.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 59.90 | 63.60 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 64.90 | 68.60 | 53.40 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |