Options Chain for TEMPUS AI INC CL A (TEM) - $61.85 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.30 | 32.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 26.30 | 27.90 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 21.30 | 23.20 | 17.90 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.94 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 41.00 | 20.50 | 22.30 | % | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:39 PM EST | |||
| 42.00 | 19.60 | 21.30 | % | 0 | 0 | 1.21 | 0.92 | 0.01 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 43.00 | 19.00 | 20.50 | % | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 44.00 | 17.80 | 19.80 | % | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 2/4/2025 3:59:39 PM EST | |||
| 45.00 | 17.20 | 18.50 | % | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.04 | 2/4/2025 3:59:39 PM EST | |||
| 46.00 | 16.50 | 17.80 | % | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.04 | 2/4/2025 3:59:39 PM EST | |||
| 47.00 | 15.60 | 16.90 | % | 0 | 0 | 0.92 | 0.85 | 0.01 | -0.05 | 2/4/2025 3:59:39 PM EST | |||
| 48.00 | 15.00 | 16.10 | 16.30 | % | 1 | 0 | 0.94 | 0.84 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST | |
| 49.00 | 14.10 | 15.40 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.82 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 13.50 | 14.50 | 13.94 | +3.08 | +28.37% | 5 | 2 | 0.93 | 0.80 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 51.00 | 12.60 | 14.00 | 13.78 | -0.22 | -1.58% | 2 | 1 | 0.93 | 0.78 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 52.00 | 12.00 | 13.20 | 13.30 | +3.20 | +31.69% | 1 | 2 | 0.92 | 0.76 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 53.00 | 11.50 | 12.40 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.74 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 54.00 | 10.80 | 11.70 | 13.10 | +4.76 | +57.08% | 1 | 6 | 0.91 | 0.72 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 10.30 | 10.90 | 10.10 | -0.40 | -3.81% | 2 | 3 | 0.91 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 56.00 | 9.80 | 10.40 | 11.40 | +1.27 | +12.54% | 5 | 16 | 0.92 | 0.68 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 57.00 | 9.20 | 9.80 | 10.00 | +0.90 | +9.89% | 3 | 3 | 0.91 | 0.66 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 58.00 | 8.60 | 9.30 | 10.33 | +1.53 | +17.39% | 12 | 33 | 0.91 | 0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 59.00 | 8.20 | 8.70 | 9.00 | +0.66 | +7.92% | 8 | 89 | 0.91 | 0.61 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 7.60 | 8.30 | 8.08 | +0.28 | +3.59% | 29 | 48 | 0.92 | 0.59 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 61.00 | 7.20 | 7.80 | 7.90 | +0.70 | +9.73% | 4 | 6 | 0.91 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 62.00 | 6.80 | 7.40 | 7.40 | +0.37 | +5.27% | 4 | 9 | 0.92 | 0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 63.00 | 6.40 | 7.00 | 7.20 | +0.60 | +9.10% | 29 | 81 | 0.92 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 64.00 | 5.90 | 6.60 | 6.10 | -0.50 | -7.58% | 6 | 41 | 0.92 | 0.51 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 5.00 | 6.20 | 5.80 | -0.10 | -1.70% | 58 | 41 | 0.93 | 0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 4.00 | 4.50 | 4.24 | +0.09 | +2.17% | 137 | 109 | 0.92 | 0.39 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 75.00 | 2.80 | 3.20 | 2.88 | -0.46 | -13.78% | 234 | 331 | 0.91 | 0.31 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 1.90 | 2.35 | 2.20 | % | 3 | 0 | 2/4/2025 | EST | |||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | % | 0 | 0 | EST | |||||||||
| 92.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 40.00 | 0.40 | 0.70 | 0.50 | -0.30 | -37.50% | 12 | 19 | 0.95 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 41.00 | 0.45 | 0.85 | 0.57 | -1.03 | -64.38% | 1 | 1 | 1.00 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 42.00 | 0.55 | 0.90 | 0.80 | -0.70 | -46.67% | 2 | 11 | 1.05 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 43.00 | 0.70 | 0.95 | 0.87 | -0.43 | -33.08% | 1 | 2 | 0.92 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 44.00 | 0.85 | 1.10 | 0.81 | -0.69 | -46.00% | 1 | 5 | 0.84 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 0.70 | 1.40 | 1.20 | -1.05 | -46.67% | 4 | 7 | 0.89 | -0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 46.00 | 1.15 | 1.45 | 1.45 | -1.40 | -49.13% | 1 | 1 | 0.91 | -0.13 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 47.00 | 1.35 | 1.65 | % | 0 | 0 | 0.91 | -0.15 | 0.01 | -0.05 | 2/4/2025 3:59:39 PM EST | |||
| 48.00 | 1.55 | 2.10 | 1.52 | -1.82 | -54.50% | 10 | 1 | 0.93 | -0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 49.00 | 1.80 | 2.20 | 1.98 | -1.42 | -41.77% | 10 | 2 | 0.91 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 2.05 | 2.45 | 2.50 | -0.45 | -15.26% | 17 | 19 | 0.91 | -0.20 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 51.00 | 2.35 | 2.75 | % | 0 | 0 | 0.91 | -0.22 | 0.02 | -0.06 | 2/4/2025 3:59:39 PM EST | |||
| 52.00 | 2.65 | 3.10 | 2.71 | -2.39 | -46.87% | 2 | 1 | 0.91 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 53.00 | 2.95 | 3.40 | % | 0 | 0 | 0.90 | -0.26 | 0.02 | -0.07 | 2/4/2025 3:59:39 PM EST | |||
| 54.00 | 3.40 | 3.80 | % | 0 | 0 | 0.91 | -0.28 | 0.02 | -0.07 | 2/4/2025 3:59:39 PM EST | |||
| 55.00 | 3.70 | 4.20 | 3.40 | -3.30 | -49.26% | 7 | 3 | 0.91 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 56.00 | 4.10 | 4.70 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.32 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 57.00 | 4.60 | 5.10 | 6.24 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.34 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 58.00 | 5.20 | 6.30 | 5.00 | % | 8 | 0 | 0.92 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:39 PM EST | |
| 59.00 | 5.60 | 6.80 | 7.36 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.39 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 6.10 | 6.60 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.41 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 61.00 | 6.40 | 7.10 | 7.50 | % | 3 | 0 | 0.90 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST | |
| 62.00 | 7.20 | 7.70 | 7.20 | -1.08 | -13.05% | 2 | 7 | 0.92 | -0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 63.00 | 7.60 | 8.30 | % | 0 | 0 | 0.91 | -0.47 | 0.02 | -0.09 | 2/4/2025 3:59:39 PM EST | |||
| 64.00 | 8.20 | 8.90 | 8.50 | % | 2 | 0 | 0.91 | -0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:39 PM EST | |
| 65.00 | 8.80 | 9.50 | % | 0 | 0 | 0.91 | -0.51 | 0.02 | -0.09 | 2/4/2025 3:59:39 PM EST | |||
| 70.00 | 12.00 | 12.90 | % | 0 | 0 | 0.90 | -0.61 | 0.02 | -0.09 | 2/4/2025 3:59:39 PM EST | |||
| 75.00 | 15.80 | 16.70 | % | 0 | 0 | 0.90 | -0.69 | 0.02 | -0.09 | 2/4/2025 3:59:39 PM EST | |||
| 80.00 | % | 0 | 0 | EST | |||||||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | % | 0 | 0 | EST | |||||||||
| 92.00 | % | 0 | 0 | EST |