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 |