Options Chain for TEMPUS AI INC CL A (TEM) - $47.83 as of 3/28/2025 9:08:55 PM EST


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 22.10 23.30 % 0 0 2.25 1.00 0.00 0.00 3/28/2025 4:00:06 PM EST
30.00 17.10 18.30 17.60 0.00 0.00% 0 8 1.71 0.99 0.00 -0.01 3/19/2025 3/28/2025 4:00:06 PM EST
35.00 12.50 13.60 22.33 0.00 0.00% 0 1 1.24 0.94 0.01 -0.04 3/25/2025 3/28/2025 4:00:06 PM EST
36.00 11.70 12.40 % 0 0 1.22 0.93 0.01 -0.05 3/28/2025 4:00:06 PM EST
37.00 10.80 11.50 11.00 0.00 0.00% 0 1 1.18 0.91 0.02 -0.06 3/19/2025 3/28/2025 4:00:06 PM EST
38.00 10.30 10.60 10.50 -0.30 -2.78% 6 31 1.04 0.89 0.02 -0.07 3/28/2025 3/28/2025 4:00:06 PM EST
39.00 9.20 10.10 10.50 0.00 0.00% 0 1 1.05 0.87 0.02 -0.08 3/17/2025 3/28/2025 4:00:06 PM EST
40.00 8.60 8.90 8.83 -8.17 -48.06% 9 20 1.04 0.84 0.03 -0.08 3/28/2025 3/28/2025 4:00:06 PM EST
41.00 7.80 8.40 8.90 0.00 0.00% 0 16 1.06 0.81 0.03 -0.09 3/21/2025 3/28/2025 4:00:06 PM EST
42.00 7.10 7.40 10.90 0.00 0.00% 0 2 1.02 0.78 0.03 -0.10 3/27/2025 3/28/2025 4:00:06 PM EST
43.00 6.40 6.70 15.18 0.00 0.00% 0 32 1.01 0.74 0.03 -0.11 3/24/2025 3/28/2025 4:00:06 PM EST
44.00 5.20 6.00 10.40 0.00 0.00% 0 19 1.00 0.70 0.04 -0.11 3/27/2025 3/28/2025 4:00:06 PM EST
44.50 5.40 5.70 5.90 -7.10 -54.62% 4 0 1.00 0.68 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
45.00 5.10 5.40 5.30 -3.60 -40.45% 61 40 1.01 0.66 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
45.50 4.80 5.00 5.00 % 163 0 0.98 0.64 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
46.00 4.50 4.80 4.70 -2.85 -37.75% 32 34 0.99 0.62 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
46.50 4.30 4.50 4.35 -3.45 -44.24% 4 1 0.99 0.60 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
47.00 4.00 4.20 3.80 -4.11 -51.96% 19 44 0.98 0.58 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
47.50 3.50 4.00 3.94 % 8 0 0.99 0.55 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
48.00 3.50 3.70 3.46 -3.36 -49.27% 205 78 0.98 0.53 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
48.50 3.20 3.60 3.32 % 164 0 0.98 0.51 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
49.00 3.00 3.20 3.00 -3.10 -50.82% 24 67 0.96 0.49 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
49.50 2.80 3.10 3.20 -1.80 -36.00% 152 4 0.97 0.47 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
50.00 2.70 2.80 2.70 -2.20 -44.90% 249 419 0.97 0.45 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
51.00 2.25 2.45 2.15 -2.45 -53.27% 98 24 0.96 0.41 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
52.00 1.95 2.10 2.02 -1.80 -47.12% 182 32 0.96 0.37 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
53.00 1.70 1.80 1.65 -2.10 -56.00% 32 55 0.96 0.33 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
54.00 1.45 1.55 1.45 -1.95 -57.36% 279 65 0.96 0.30 0.04 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
55.00 1.20 1.35 1.24 -1.31 -51.38% 306 165 0.95 0.26 0.04 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
56.00 1.05 1.15 1.05 -1.60 -60.38% 188 74 0.96 0.23 0.03 -0.10 3/28/2025 3/28/2025 4:00:06 PM EST
57.00 0.90 1.00 0.91 -1.34 -59.56% 31 613 0.96 0.21 0.03 -0.09 3/28/2025 3/28/2025 4:00:06 PM EST
58.00 0.75 0.85 0.78 -0.82 -51.25% 29 117 0.96 0.18 0.03 -0.09 3/28/2025 3/28/2025 4:00:06 PM EST
59.00 0.65 0.75 0.66 -0.89 -57.42% 11 81 0.97 0.16 0.03 -0.08 3/28/2025 3/28/2025 4:00:06 PM EST
60.00 0.55 0.65 0.60 -0.63 -51.22% 385 291 0.98 0.14 0.02 -0.07 3/28/2025 3/28/2025 4:00:06 PM EST
61.00 0.45 0.55 0.55 -0.55 -50.00% 7 106 0.97 0.12 0.02 -0.07 3/28/2025 3/28/2025 4:00:06 PM EST
62.00 0.40 0.50 0.44 -0.49 -52.69% 11 135 0.99 0.11 0.02 -0.06 3/28/2025 3/28/2025 4:00:06 PM EST
63.00 0.35 0.45 0.38 -1.12 -74.67% 4 27 1.00 0.09 0.02 -0.05 3/28/2025 3/28/2025 4:00:06 PM EST
64.00 0.30 0.40 0.33 -0.37 -52.86% 10 69 1.01 0.08 0.02 -0.05 3/28/2025 3/28/2025 4:00:06 PM EST
65.00 0.25 0.35 0.25 -0.31 -55.36% 33 688 1.02 0.07 0.01 -0.04 3/28/2025 3/28/2025 4:00:06 PM EST
66.00 0.20 0.30 0.28 -0.68 -70.84% 1 10 1.01 0.06 0.01 -0.04 3/28/2025 3/28/2025 4:00:06 PM EST
67.00 0.20 0.30 0.25 -0.55 -68.75% 1 46 1.05 0.05 0.01 -0.03 3/28/2025 3/28/2025 4:00:06 PM EST
68.00 0.15 0.25 0.20 -0.19 -48.72% 2 13 1.04 0.05 0.01 -0.03 3/28/2025 3/28/2025 4:00:06 PM EST
69.00 0.05 0.25 1.13 0.00 0.00% 0 31 0.99 0.04 0.01 -0.03 3/26/2025 3/28/2025 4:00:06 PM EST
70.00 0.10 0.20 0.20 -0.10 -33.34% 6 189 1.04 0.03 0.01 -0.03 3/28/2025 3/28/2025 4:00:06 PM EST
71.00 0.10 0.65 0.18 -0.10 -35.72% 1 13 1.24 0.03 0.01 -0.02 3/28/2025 3/28/2025 4:00:06 PM EST
72.00 0.05 0.65 0.95 0.00 0.00% 0 2 1.22 0.02 0.01 -0.02 3/24/2025 3/28/2025 4:00:06 PM EST
73.00 0.05 0.60 0.28 0.00 0.00% 0 12 1.24 0.02 0.01 -0.02 3/26/2025 3/28/2025 4:00:06 PM EST
74.00 0.05 0.15 0.19 0.00 0.00% 0 188 1.08 0.02 0.00 -0.02 3/27/2025 3/28/2025 4:00:06 PM EST
75.00 0.10 0.25 0.10 -0.60 -85.72% 7 17 1.22 0.02 0.00 -0.01 3/28/2025 3/28/2025 4:00:06 PM EST
80.00 0.05 0.10 0.08 -0.02 -20.00% 3 48 1.20 0.01 0.00 -0.01 3/28/2025 3/28/2025 4:00:06 PM EST
85.00 0.00 0.15 0.23 0.00 0.00% 0 5 1.47 0.00 0.00 0.00 3/25/2025 3/28/2025 4:00:06 PM EST
90.00 0.00 0.65 0.10 0.00 0.00% 0 11 2.06 0.00 0.00 0.00 3/26/2025 3/28/2025 4:00:06 PM EST
95.00 0.00 0.70 0.25 0.00 0.00% 0 1 2.22 0.00 0.00 0.00 3/7/2025 3/28/2025 4:00:06 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 0 1.68 0.00 0.00 0.00 3/28/2025 4:00:06 PM EST
30.00 0.00 0.20 0.13 -0.37 -74.00% 2 78 1.42 -0.01 0.00 -0.01 3/28/2025 3/28/2025 4:00:06 PM EST
35.00 0.20 0.35 0.28 +0.08 +40.00% 1 61 1.09 -0.06 0.01 -0.04 3/28/2025 3/28/2025 4:00:06 PM EST
36.00 0.30 0.40 0.32 +0.19 +146.16% 1 13 1.07 -0.07 0.01 -0.05 3/28/2025 3/28/2025 4:00:06 PM EST
37.00 0.40 0.50 0.47 -0.18 -27.70% 7 2 1.06 -0.09 0.02 -0.06 3/28/2025 3/28/2025 4:00:06 PM EST
38.00 0.50 0.60 0.60 +0.47 +361.54% 124 40 1.04 -0.11 0.02 -0.07 3/28/2025 3/28/2025 4:00:06 PM EST
39.00 0.65 0.80 0.69 +0.45 +187.50% 4 15 1.04 -0.13 0.02 -0.08 3/28/2025 3/28/2025 4:00:06 PM EST
40.00 0.85 0.95 0.94 +0.67 +248.15% 174 116 1.03 -0.16 0.03 -0.08 3/28/2025 3/28/2025 4:00:06 PM EST
41.00 1.05 1.15 1.03 +0.76 +281.49% 5 25 1.02 -0.19 0.03 -0.09 3/28/2025 3/28/2025 4:00:06 PM EST
42.00 1.30 1.40 1.38 +0.88 +176.00% 24 27 1.01 -0.22 0.03 -0.10 3/28/2025 3/28/2025 4:00:06 PM EST
43.00 1.55 1.70 1.54 +0.89 +136.93% 2 56 1.00 -0.26 0.03 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
44.00 1.85 2.05 2.00 +1.35 +207.70% 358 21 0.99 -0.30 0.04 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
44.50 2.05 2.20 % 0 0 0.99 -0.32 0.04 -0.12 3/28/2025 4:00:06 PM EST
45.00 2.25 2.45 2.25 +1.26 +127.28% 182 222 1.00 -0.34 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
45.50 2.45 2.65 2.35 +1.25 +113.64% 13 3 0.99 -0.36 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
46.00 2.65 2.85 2.63 +1.58 +150.48% 100 68 0.99 -0.38 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
46.50 2.85 3.10 2.95 +1.65 +126.93% 27 1 0.99 -0.40 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
47.00 3.10 3.40 3.29 +1.87 +131.69% 138 39 1.00 -0.42 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
47.50 3.30 3.60 3.31 +2.26 +215.24% 124 6 0.98 -0.45 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
48.00 3.60 3.80 3.70 +2.05 +124.25% 86 30 0.98 -0.47 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
48.50 3.80 4.10 4.12 +2.87 +229.60% 21 3 0.97 -0.49 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
49.00 4.10 4.40 4.40 +2.22 +101.84% 109 177 0.97 -0.51 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
49.50 4.40 4.70 4.55 +2.30 +102.23% 5 3 0.97 -0.53 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
50.00 4.70 5.00 5.02 +2.62 +109.17% 157 122 0.97 -0.55 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
51.00 5.30 5.60 5.50 +2.52 +84.57% 12 58 0.96 -0.59 0.04 -0.13 3/28/2025 3/28/2025 4:00:06 PM EST
52.00 6.00 6.20 6.30 +2.88 +84.22% 25 42 0.95 -0.63 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
53.00 6.70 6.90 6.97 +2.97 +74.25% 34 89 0.94 -0.67 0.04 -0.12 3/28/2025 3/28/2025 4:00:06 PM EST
54.00 7.30 7.70 7.82 +3.02 +62.92% 148 31 0.91 -0.70 0.04 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
55.00 8.20 8.50 8.55 +3.55 +71.00% 45 120 0.95 -0.74 0.04 -0.11 3/28/2025 3/28/2025 4:00:06 PM EST
56.00 8.80 9.30 9.28 +3.58 +62.81% 13 43 0.94 -0.77 0.03 -0.10 3/28/2025 3/28/2025 4:00:06 PM EST
57.00 9.60 10.10 10.00 +3.30 +49.26% 2 32 0.95 -0.79 0.03 -0.09 3/28/2025 3/28/2025 4:00:06 PM EST
58.00 10.70 11.00 10.52 +3.07 +41.21% 1 53 0.95 -0.82 0.03 -0.09 3/28/2025 3/28/2025 4:00:06 PM EST
59.00 11.60 11.90 11.88 +4.08 +52.31% 42 49 0.95 -0.84 0.03 -0.08 3/28/2025 3/28/2025 4:00:06 PM EST
60.00 12.10 12.80 12.82 +5.11 +66.28% 477 294 0.96 -0.86 0.02 -0.07 3/28/2025 3/28/2025 4:00:06 PM EST
61.00 13.40 14.00 8.00 0.00 0.00% 0 28 1.01 -0.88 0.02 -0.07 3/26/2025 3/28/2025 4:00:06 PM EST
62.00 14.30 15.00 15.86 0.00 0.00% 0 12 1.03 -0.89 0.02 -0.06 3/14/2025 3/28/2025 4:00:06 PM EST
63.00 15.00 15.90 13.39 0.00 0.00% 0 5 1.25 -0.91 0.02 -0.05 3/21/2025 3/28/2025 4:00:06 PM EST
64.00 15.80 16.90 11.80 0.00 0.00% 0 14 1.25 -0.92 0.02 -0.05 3/27/2025 3/28/2025 4:00:06 PM EST
65.00 17.10 17.70 15.98 +4.58 +40.18% 1 12 1.30 -0.93 0.01 -0.04 3/28/2025 3/28/2025 4:00:06 PM EST
66.00 18.10 19.00 16.86 +2.96 +21.30% 1 18 1.39 -0.94 0.01 -0.04 3/28/2025 3/28/2025 4:00:06 PM EST
67.00 18.90 19.80 19.76 +6.96 +54.38% 1 8 1.33 -0.95 0.01 -0.03 3/28/2025 3/28/2025 4:00:06 PM EST
68.00 20.00 20.70 10.22 0.00 0.00% 0 9 1.32 -0.95 0.01 -0.03 3/25/2025 3/28/2025 4:00:06 PM EST
69.00 21.10 21.70 12.10 0.00 0.00% 0 37 1.41 -0.96 0.01 -0.03 3/24/2025 3/28/2025 4:00:06 PM EST
70.00 21.90 23.00 13.27 0.00 0.00% 0 5 1.55 -0.97 0.01 -0.03 3/25/2025 3/28/2025 4:00:06 PM EST
71.00 22.90 23.80 15.26 0.00 0.00% 0 3 1.49 -0.97 0.01 -0.02 3/24/2025 3/28/2025 4:00:06 PM EST
72.00 23.40 25.00 15.50 0.00 0.00% 0 12 1.63 -0.98 0.01 -0.02 3/25/2025 3/28/2025 4:00:06 PM EST
73.00 24.50 26.00 28.04 0.00 0.00% 0 7 1.67 -0.98 0.01 -0.02 3/11/2025 3/28/2025 4:00:06 PM EST
74.00 25.70 26.90 20.93 0.00 0.00% 0 2 1.65 -0.98 0.00 -0.02 3/3/2025 3/28/2025 4:00:06 PM EST
75.00 26.40 28.10 27.00 0.00 0.00% 0 1 1.79 -0.98 0.00 -0.01 3/19/2025 3/28/2025 4:00:06 PM EST
80.00 31.80 33.10 24.74 0.00 0.00% 0 1 1.97 -0.99 0.00 -0.01 3/27/2025 3/28/2025 4:00:06 PM EST
85.00 36.40 38.20 % 0 0 2.18 -1.00 0.00 0.00 3/28/2025 4:00:06 PM EST
90.00 41.50 43.20 % 0 0 2.33 -1.00 0.00 0.00 3/28/2025 4:00:06 PM EST
95.00 46.40 48.20 % 0 0 2.46 -1.00 0.00 0.00 3/28/2025 4:00:06 PM EST