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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 22.80 | 24.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 22.10 | 23.90 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 20.80 | 22.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 20.10 | 21.70 | 6.00 | 0.00 | 0.00% | 0 | 15 | 2.16 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 19.10 | 21.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 17.70 | 20.20 | 16.00 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 17.00 | 18.90 | 17.30 | 0.00 | 0.00% | 1 | 2 | 1.95 | 0.98 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 15.50 | 18.10 | 15.40 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 14.60 | 17.40 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.96 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 14.00 | 16.30 | 5.50 | 0.00 | 0.00% | 0 | 11 | 1.87 | 0.95 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 13.00 | 15.30 | 14.10 | 0.00 | 0.00% | 0 | 26 | 1.72 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 12.50 | 15.00 | 12.25 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.91 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 11.60 | 13.90 | 9.60 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.89 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 10.90 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.87 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 10.10 | 11.80 | 1.10 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.84 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 9.60 | 10.50 | 10.30 | +0.80 | +8.43% | 2 | 16 | 1.30 | 0.82 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 9.00 | 9.80 | 10.58 | +1.72 | +19.42% | 2 | 22 | 1.22 | 0.79 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 8.00 | 9.30 | 7.87 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.76 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 7.60 | 8.90 | 10.80 | +2.40 | +28.58% | 1 | 16 | 1.31 | 0.72 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 6.80 | 8.60 | 7.60 | +1.03 | +15.68% | 11 | 91 | 1.32 | 0.69 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 6.40 | 8.00 | 7.70 | +1.83 | +31.18% | 4 | 7 | 1.25 | 0.66 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 6.10 | 6.80 | 7.50 | +1.70 | +29.31% | 18 | 84 | 1.23 | 0.63 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 5.50 | 6.40 | 6.00 | +0.69 | +13.00% | 25 | 16 | 1.27 | 0.60 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 5.20 | 5.90 | 6.00 | +1.00 | +20.00% | 5 | 27 | 1.28 | 0.57 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 4.80 | 5.70 | 6.70 | +1.80 | +36.74% | 34 | 72 | 1.30 | 0.54 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 4.50 | 4.90 | 4.78 | +1.41 | +41.84% | 36 | 141 | 1.28 | 0.51 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 4.20 | 4.50 | 4.80 | +0.50 | +11.63% | 81 | 225 | 1.33 | 0.48 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 3.00 | 3.40 | 3.30 | +0.48 | +17.03% | 90 | 251 | 1.30 | 0.36 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 1.95 | 2.40 | 2.05 | +0.05 | +2.50% | 69 | 220 | 1.46 | 0.27 | 0.02 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 14 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 20 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.06 | -0.04 | -40.00% | 3 | 22 | 1.27 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 5 | 25 | 1.73 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 22 | 1.19 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.15 | 0.60 | 0.70 | -0.65 | -48.15% | 2 | 2 | 2.11 | -0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.15 | 0.40 | 0.20 | -0.55 | -73.34% | 1 | 33 | 1.08 | -0.05 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 27 | 1.15 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 69 | 1.26 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.40 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 2.00 | 0.75 | -0.12 | -13.80% | 2 | 20 | 1.09 | -0.13 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.75 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 28 | 1.16 | -0.16 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 1.10 | 2.50 | 0.80 | -0.59 | -42.45% | 1 | 8 | 1.19 | -0.18 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 1.30 | 1.95 | 1.54 | -0.01 | -0.65% | 47 | 82 | 1.22 | -0.21 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 1.65 | 3.20 | 1.90 | -0.38 | -16.67% | 1 | 41 | 1.11 | -0.24 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 2.05 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 19 | 1.18 | -0.28 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 2.50 | 3.30 | 2.58 | -0.50 | -16.24% | 1 | 10 | 1.25 | -0.31 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 2.85 | 3.70 | 3.53 | 0.00 | 0.00% | 0 | 6 | 1.23 | -0.34 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 3.20 | 4.20 | 3.30 | -0.60 | -15.39% | 39 | 53 | 1.29 | -0.37 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 4.00 | 4.80 | 4.61 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.40 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 4.50 | 5.20 | 4.70 | -0.30 | -6.00% | 4 | 18 | 1.30 | -0.43 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 5.10 | 5.80 | 5.00 | -0.60 | -10.72% | 16 | 25 | 1.26 | -0.46 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 5.50 | 6.40 | 5.60 | -1.30 | -18.85% | 2 | 7 | 1.28 | -0.49 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 6.20 | 7.30 | 6.14 | -0.66 | -9.71% | 3 | 6 | 1.28 | -0.52 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 9.90 | 10.90 | 8.00 | -5.20 | -39.40% | 1 | 1 | 1.43 | -0.64 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 13.50 | 15.30 | % | 0 | 0 | 1.26 | -0.73 | 0.02 | -0.14 | 1/21/2025 3:59:55 PM EST |