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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.50 | 29.50 | 45.84 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.96 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 23.50 | 25.00 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 19.50 | 20.80 | 36.10 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.87 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 15.80 | 17.10 | 17.50 | -8.50 | -32.70% | 3 | 2 | 0.96 | 0.80 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 12.20 | 13.40 | 14.50 | -9.52 | -39.64% | 2 | 1 | 0.91 | 0.72 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 11.60 | 12.30 | 16.96 | -4.64 | -21.49% | 3 | 2 | 0.95 | 0.68 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 11.00 | 11.80 | % | 0 | 0 | 0.95 | 0.66 | 0.02 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 64.00 | 10.30 | 11.40 | % | 0 | 0 | 0.94 | 0.65 | 0.02 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 10.10 | 10.70 | 10.20 | -6.20 | -37.81% | 12 | 3 | 0.95 | 0.63 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 9.30 | 10.30 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.61 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 9.10 | 9.70 | 21.12 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.59 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 8.40 | 9.30 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.58 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 8.30 | 8.90 | 8.80 | -7.80 | -46.99% | 2 | 1 | 0.95 | 0.56 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 7.60 | 10.00 | 8.00 | -5.20 | -39.40% | 89 | 18 | 0.93 | 0.54 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 7.50 | 9.80 | 8.80 | -3.20 | -26.67% | 3 | 45 | 0.96 | 0.53 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 6.90 | 9.40 | 8.40 | -4.12 | -32.91% | 4 | 6 | 0.95 | 0.51 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 6.80 | 7.30 | 7.80 | -2.90 | -27.11% | 1 | 3 | 0.96 | 0.49 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 5.90 | 6.90 | 7.21 | -4.29 | -37.31% | 3 | 21 | 0.93 | 0.48 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 6.20 | 6.60 | 6.63 | -4.37 | -39.73% | 20 | 29 | 0.96 | 0.46 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 5.50 | 6.30 | 7.10 | -3.40 | -32.39% | 2 | 4 | 0.94 | 0.45 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.00 | 5.50 | 6.00 | 6.20 | -4.00 | -39.22% | 4 | 10 | 0.96 | 0.43 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 5.30 | 5.70 | 7.20 | -2.53 | -26.01% | 2 | 8 | 0.96 | 0.42 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 4.90 | 5.40 | 7.60 | -2.40 | -24.00% | 1 | 26 | 0.96 | 0.40 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 4.80 | 5.10 | 5.00 | -3.70 | -42.53% | 38 | 132 | 0.96 | 0.39 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 4.40 | 6.90 | 5.30 | -3.70 | -41.12% | 3 | 21 | 0.97 | 0.38 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 3.90 | 4.70 | 7.00 | -1.20 | -14.64% | 2 | 21 | 0.94 | 0.36 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 3.40 | 4.70 | 7.31 | +0.11 | +1.53% | 1 | 14 | 0.97 | 0.35 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 3.50 | 4.60 | 6.00 | -1.90 | -24.06% | 1 | 20 | 0.94 | 0.34 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 3.70 | 4.10 | 4.35 | -3.35 | -43.51% | 19 | 48 | 0.98 | 0.33 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 3.50 | 3.90 | 4.20 | -3.40 | -44.74% | 32 | 77 | 0.98 | 0.31 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 3.30 | 5.10 | 4.17 | -7.35 | -63.81% | 3 | 59 | 1.08 | 0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 3.10 | 3.60 | 11.28 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.29 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 2.55 | 3.60 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.28 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 2.50 | 3.30 | 3.40 | -2.60 | -43.34% | 44 | 49 | 0.97 | 0.27 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 2.50 | 3.20 | 3.70 | -2.50 | -40.33% | 3 | 11 | 0.97 | 0.26 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 2.55 | 3.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.25 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 2.30 | 3.20 | % | 0 | 0 | 1.01 | 0.24 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 94.00 | 2.30 | 2.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.23 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 2.25 | 2.70 | 2.75 | -2.37 | -46.29% | 3 | 20 | 1.00 | 0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 2.15 | 2.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.21 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 97.00 | 1.90 | 3.30 | % | 0 | 0 | 1.07 | 0.21 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 1.95 | 2.45 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.20 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 1.85 | 2.35 | 2.65 | -1.26 | -32.23% | 1 | 2 | 1.02 | 0.19 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 1.85 | 2.10 | 2.00 | -2.46 | -55.16% | 10 | 49 | 1.02 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 1.70 | 2.30 | 1.88 | -3.74 | -66.55% | 4 | 1 | 1.02 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 1.30 | 1.85 | 3.30 | 0.00 | 0.00% | 0 | 87 | 1.01 | 0.15 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 1.15 | 1.50 | 1.90 | -1.20 | -38.71% | 4 | 26 | 1.05 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.95 | 1.45 | 1.50 | -0.95 | -38.78% | 2 | 7 | 1.07 | 0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.70 | 1.60 | 1.00 | -1.00 | -50.00% | 2 | 6 | 1.10 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.75 | 1.00 | 0.75 | -1.35 | -64.29% | 203 | 225 | 1.10 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.55 | 1.05 | 0.80 | -1.05 | -56.76% | 7 | 3 | 1.07 | 0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.50 | 0.65 | 0.66 | -0.94 | -58.75% | 8 | 28 | 1.13 | 0.05 | 0.00 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.55 | 0.30 | -0.20 | -40.00% | 1 | 10 | 1.41 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.80 | 1.15 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.08 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 1.75 | 2.00 | 1.80 | +0.17 | +10.43% | 14 | 10 | 0.99 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 2.90 | 3.30 | 3.00 | +1.00 | +50.00% | 12 | 47 | 0.98 | -0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 4.70 | 5.10 | 4.92 | +1.02 | +26.16% | 9 | 26 | 0.98 | -0.28 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 5.50 | 6.00 | 5.74 | +1.04 | +22.13% | 2 | 11 | 0.99 | -0.32 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 6.00 | 8.30 | 5.60 | +2.81 | +100.72% | 2 | 1 | 0.99 | -0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 6.50 | 6.90 | 4.94 | +0.54 | +12.28% | 3 | 4 | 0.99 | -0.35 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 5.90 | 9.00 | 5.49 | +0.79 | +16.81% | 2 | 54 | 0.99 | -0.37 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 7.50 | 9.60 | % | 0 | 0 | 0.99 | -0.39 | 0.02 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 67.00 | 8.00 | 8.50 | 8.10 | +1.70 | +26.57% | 2 | 12 | 0.99 | -0.41 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 8.50 | 9.00 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.42 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 69.00 | 9.10 | 11.40 | 9.39 | +4.31 | +84.85% | 1 | 2 | 0.99 | -0.44 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 9.60 | 11.20 | 9.22 | +2.72 | +41.85% | 9 | 49 | 1.05 | -0.46 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 71.00 | 10.20 | 10.90 | 9.30 | +1.30 | +16.25% | 18 | 5 | 0.99 | -0.47 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 72.00 | 10.90 | 11.40 | 10.90 | +4.90 | +81.67% | 11 | 2 | 0.99 | -0.49 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 73.00 | 11.50 | 13.90 | 10.50 | +1.32 | +14.38% | 8 | 18 | 1.00 | -0.51 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 74.00 | 12.10 | 14.50 | 11.10 | +0.30 | +2.78% | 10 | 5 | 0.99 | -0.52 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 12.80 | 13.50 | 11.80 | +2.50 | +26.89% | 10 | 31 | 1.00 | -0.54 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 76.00 | 13.50 | 14.10 | % | 0 | 0 | 0.99 | -0.55 | 0.02 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 77.00 | 14.30 | 15.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.57 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 78.00 | 14.90 | 15.70 | 8.85 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.58 | 0.02 | -0.11 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 79.00 | 15.60 | 16.40 | 14.70 | +1.75 | +13.52% | 4 | 22 | 1.00 | -0.60 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 16.30 | 17.30 | 14.00 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.61 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 81.00 | 16.90 | 18.00 | 14.90 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.62 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 82.00 | 17.70 | 18.80 | 14.73 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.64 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 83.00 | 18.40 | 19.40 | 16.05 | +1.55 | +10.69% | 2 | 2 | 1.00 | -0.65 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 84.00 | 19.20 | 20.40 | 18.49 | +8.07 | +77.45% | 2 | 4 | 1.01 | -0.66 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 20.00 | 21.20 | 14.36 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.67 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 20.90 | 22.00 | 13.50 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.69 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 87.00 | 21.70 | 22.80 | % | 0 | 0 | 1.02 | -0.70 | 0.01 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 88.00 | 22.50 | 23.70 | % | 0 | 0 | 1.02 | -0.71 | 0.01 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 89.00 | 23.30 | 25.50 | % | 0 | 0 | 1.10 | -0.72 | 0.01 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 24.30 | 25.40 | 14.30 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.73 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 25.10 | 26.30 | % | 0 | 0 | 1.04 | -0.74 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 92.00 | 25.80 | 27.20 | 13.67 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.75 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 26.50 | 28.50 | % | 0 | 0 | 1.05 | -0.76 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 94.00 | 27.60 | 29.10 | % | 0 | 0 | 1.05 | -0.77 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 28.40 | 30.10 | 25.16 | % | 11 | 0 | 1.06 | -0.78 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 96.00 | 29.20 | 31.00 | % | 0 | 0 | 1.05 | -0.79 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 97.00 | 30.10 | 32.00 | % | 0 | 0 | 1.06 | -0.79 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 31.00 | 32.80 | % | 0 | 0 | 1.05 | -0.80 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 99.00 | 32.00 | 33.60 | % | 0 | 0 | 1.06 | -0.81 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 32.70 | 34.50 | 23.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.82 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 33.80 | 35.30 | % | 0 | 0 | 1.06 | -0.82 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 37.60 | 39.10 | % | 0 | 0 | 1.08 | -0.85 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 42.00 | 43.80 | % | 0 | 0 | 1.06 | -0.87 | 0.01 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 46.90 | 48.50 | % | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 51.60 | 53.70 | % | 0 | 0 | 1.42 | -0.92 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 56.40 | 58.30 | % | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 61.30 | 63.30 | % | 0 | 0 | 1.48 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 66.40 | 68.10 | 66.20 | +8.70 | +15.13% | 2 | 1 | 1.50 | -0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |