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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 49.60 | 51.70 | 31.60 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 47.00 | 49.40 | 64.88 | 0.00 | 0.00% | 0 | 184 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 44.90 | 46.50 | 45.40 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 42.40 | 44.30 | 60.30 | 0.00 | 0.00% | 0 | 14 | 2.11 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 37.50 | 38.70 | 47.20 | 0.00 | 0.00% | 0 | 146 | 1.74 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 32.80 | 33.80 | 33.60 | -8.40 | -20.00% | 10 | 78 | 1.37 | 0.97 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 28.30 | 29.20 | 30.60 | -4.70 | -13.32% | 25 | 472 | 0.96 | 0.94 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 23.90 | 24.70 | 24.20 | -7.63 | -23.98% | 25 | 1,104 | 0.91 | 0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 19.70 | 20.80 | 20.50 | -7.00 | -25.46% | 9 | 1,469 | 0.89 | 0.85 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 15.70 | 17.90 | 18.04 | -5.06 | -21.91% | 26 | 1,072 | 0.95 | 0.78 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 12.50 | 14.10 | 13.80 | -6.40 | -31.69% | 92 | 1,049 | 0.93 | 0.70 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 10.10 | 11.30 | 11.20 | -5.90 | -34.51% | 75 | 1,762 | 0.94 | 0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 8.90 | 9.20 | 9.20 | -4.98 | -35.12% | 160 | 1,710 | 0.94 | 0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 7.20 | 7.50 | 7.40 | -4.30 | -36.76% | 163 | 5,906 | 0.95 | 0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 5.50 | 6.00 | 5.80 | -4.21 | -42.06% | 302 | 7,976 | 0.95 | 0.40 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 4.50 | 4.90 | 4.65 | -3.75 | -44.65% | 227 | 8,948 | 0.95 | 0.34 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 3.70 | 3.90 | 3.83 | -3.08 | -44.58% | 1,441 | 12,977 | 0.96 | 0.29 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 2.65 | 3.30 | 3.10 | -2.50 | -44.65% | 184 | 3,350 | 0.98 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 2.55 | 2.70 | 2.60 | -2.30 | -46.94% | 691 | 9,509 | 0.99 | 0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 2.05 | 2.25 | 2.10 | -2.20 | -51.17% | 42 | 1,994 | 1.00 | 0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 1.80 | 1.90 | 1.85 | -1.85 | -50.00% | 1,093 | 1,411 | 1.02 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 1.00 | 1.60 | 1.45 | -1.65 | -53.23% | 26 | 63 | 1.02 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 1.20 | 1.35 | 1.35 | -1.55 | -53.45% | 13 | 105 | 1.04 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 1.00 | 1.15 | 1.00 | -1.35 | -57.45% | 136 | 682 | 1.05 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.85 | 1.00 | 1.00 | -1.25 | -55.56% | 6 | 5 | 1.05 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.75 | 0.90 | 0.75 | -1.00 | -57.15% | 60 | 171 | 1.07 | 0.07 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 109 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 142 | 2.11 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 234 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 313 | 1.26 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 8 | 293 | 0.98 | -0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.40 | 0.75 | 0.70 | +0.15 | +27.28% | 19 | 728 | 0.97 | -0.06 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 1.25 | 1.45 | 1.38 | +0.53 | +62.36% | 65 | 921 | 0.96 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 2.15 | 2.35 | 2.15 | +0.55 | +34.38% | 102 | 1,468 | 0.93 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 3.50 | 3.70 | 3.70 | +1.32 | +55.47% | 57 | 2,136 | 0.91 | -0.22 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 5.40 | 5.60 | 5.50 | +1.70 | +44.74% | 77 | 1,247 | 0.92 | -0.30 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 7.80 | 8.20 | 7.80 | +2.10 | +36.85% | 58 | 1,445 | 0.93 | -0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 10.60 | 11.00 | 10.84 | +3.34 | +44.54% | 156 | 582 | 0.93 | -0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 13.90 | 14.30 | 13.40 | +3.00 | +28.85% | 64 | 1,716 | 0.93 | -0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 17.40 | 18.00 | 17.69 | +3.99 | +29.13% | 116 | 517 | 0.95 | -0.60 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 21.00 | 23.50 | 19.97 | +0.77 | +4.01% | 8 | 562 | 0.94 | -0.66 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 25.00 | 26.10 | 24.07 | +3.07 | +14.62% | 4 | 68 | 0.95 | -0.71 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 29.50 | 30.40 | 26.92 | +1.12 | +4.35% | 10 | 252 | 0.98 | -0.75 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 33.70 | 35.00 | 30.55 | -0.75 | -2.40% | 2 | 42 | 0.98 | -0.79 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 38.10 | 39.60 | 34.30 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.82 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 42.90 | 44.00 | 33.09 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.85 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 47.40 | 48.80 | 37.70 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.87 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 52.20 | 54.30 | % | 0 | 0 | 1.07 | -0.89 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 56.80 | 58.50 | % | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 61.70 | 64.10 | % | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 66.50 | 68.10 | 63.31 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.93 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |