Options Chain for TEMPUS AI INC CL A (TEM) - $52.90 as of 4/25/2025 9:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.40 | 34.10 | 20.20 | 0.00 | 0.00% | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 25.00 | 26.70 | 29.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 21.90 | 23.90 | 13.70 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 31.00 | 21.00 | 22.90 | % | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 32.00 | 20.10 | 22.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 33.00 | 18.70 | 21.10 | % | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 34.00 | 18.30 | 20.00 | % | 0 | 0 | 2.08 | 0.97 | 0.00 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 17.10 | 19.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.97 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 35.50 | 16.60 | 18.60 | % | 0 | 0 | 1.98 | 0.96 | 0.01 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 36.00 | 16.20 | 18.00 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.96 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 36.50 | 15.80 | 17.70 | % | 0 | 0 | 1.92 | 0.95 | 0.01 | -0.05 | 4/25/2025 3:59:50 PM EST | |||
| 37.00 | 15.10 | 17.00 | 13.15 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.95 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 14.90 | 16.80 | % | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.06 | 4/25/2025 3:59:50 PM EST | |||
| 38.00 | 14.60 | 16.30 | 12.30 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.94 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 38.50 | 13.90 | 15.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.93 | 0.01 | -0.06 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 39.00 | 13.70 | 15.20 | 12.95 | 0.00 | 0.00% | 0 | 49 | 1.10 | 0.92 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 39.50 | 13.20 | 15.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.91 | 0.01 | -0.07 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 12.80 | 14.50 | 14.09 | +1.89 | +15.50% | 1 | 38 | 1.66 | 0.91 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.50 | 12.70 | 13.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.90 | 0.01 | -0.08 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 41.00 | 12.30 | 13.00 | 12.45 | +0.97 | +8.45% | 2 | 31 | 1.24 | 0.89 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 41.50 | 11.70 | 12.80 | 12.85 | +2.85 | +28.50% | 1 | 1 | 1.17 | 0.88 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.00 | 10.90 | 12.00 | 11.75 | +2.05 | +21.14% | 6 | 16 | 1.11 | 0.87 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 11.10 | 12.30 | 11.50 | +3.45 | +42.86% | 1 | 23 | 1.33 | 0.86 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 43.00 | 10.40 | 11.80 | 11.40 | +1.90 | +20.00% | 1 | 156 | 1.19 | 0.85 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 43.50 | 10.10 | 11.10 | 9.55 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.84 | 0.02 | -0.11 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 44.00 | 10.00 | 10.40 | 10.50 | +0.45 | +4.48% | 1 | 72 | 1.14 | 0.82 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 44.50 | 9.10 | 10.00 | 10.80 | % | 11 | 0 | 1.14 | 0.81 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 45.00 | 9.30 | 10.20 | 9.53 | -0.17 | -1.76% | 8 | 254 | 1.27 | 0.80 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 46.00 | 8.00 | 9.60 | 9.00 | +0.40 | +4.66% | 3 | 103 | 1.19 | 0.77 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.00 | 7.50 | 8.50 | 8.05 | +0.59 | +7.91% | 15 | 96 | 1.11 | 0.74 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 48.00 | 7.30 | 8.00 | 7.45 | +0.46 | +6.59% | 4 | 31 | 1.23 | 0.71 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 49.00 | 6.60 | 7.50 | 6.73 | +1.15 | +20.61% | 50 | 128 | 1.23 | 0.68 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 6.10 | 6.70 | 6.12 | +0.02 | +0.33% | 57 | 366 | 1.22 | 0.64 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 51.00 | 5.50 | 6.60 | 5.50 | -0.80 | -12.70% | 13 | 104 | 1.15 | 0.61 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.00 | 5.10 | 5.30 | 5.20 | -0.66 | -11.27% | 39 | 311 | 1.15 | 0.58 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 53.00 | 4.60 | 4.80 | 4.70 | -0.70 | -12.97% | 908 | 144 | 1.14 | 0.54 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 54.00 | 4.10 | 4.40 | 4.46 | +0.17 | +3.97% | 276 | 141 | 1.14 | 0.51 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 3.80 | 4.10 | 3.75 | -0.30 | -7.41% | 214 | 218 | 1.17 | 0.47 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 56.00 | 3.40 | 3.60 | 3.50 | +0.30 | +9.38% | 47 | 297 | 1.15 | 0.44 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.00 | 3.00 | 3.60 | 3.20 | -0.40 | -11.12% | 31 | 46 | 1.15 | 0.41 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 58.00 | 2.75 | 2.90 | 2.80 | -0.20 | -6.67% | 11 | 75 | 1.14 | 0.38 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 59.00 | 2.40 | 2.75 | 2.88 | -0.02 | -0.69% | 16 | 57 | 1.14 | 0.35 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 2.25 | 2.35 | 2.22 | -0.53 | -19.28% | 743 | 1,071 | 1.15 | 0.32 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 61.00 | 1.95 | 2.15 | 2.13 | -0.12 | -5.34% | 7 | 49 | 1.15 | 0.30 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.00 | 1.75 | 1.90 | 1.90 | -0.25 | -11.63% | 11 | 67 | 1.16 | 0.27 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 63.00 | 1.55 | 1.70 | 1.80 | +0.25 | +16.13% | 4 | 15 | 1.15 | 0.25 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 64.00 | 1.40 | 1.55 | 1.55 | -0.20 | -11.43% | 6 | 45 | 1.15 | 0.23 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 1.30 | 1.45 | 1.35 | -0.32 | -19.17% | 191 | 95 | 1.18 | 0.21 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 66.00 | 1.10 | 1.30 | 1.20 | -0.20 | -14.29% | 6 | 1,072 | 1.17 | 0.19 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.75 | 0.85 | 0.79 | -0.16 | -16.85% | 102 | 432 | 1.19 | 0.14 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 3 | 14 | 1.21 | 0.10 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.25 | 0.40 | 0.30 | -0.09 | -23.08% | 33 | 25 | 1.26 | 0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 3 | 53 | 1.56 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 32.00 | 0.05 | 0.50 | 0.22 | +0.02 | +10.00% | 4 | 15 | 1.80 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 16 | 1.42 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 34.00 | 0.10 | 0.30 | 0.27 | -0.71 | -72.45% | 1 | 15 | 1.31 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 67 | 1.28 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.50 | 0.10 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.04 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 36.00 | 0.20 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.04 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 36.50 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.05 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 37.00 | 0.30 | 0.40 | 0.38 | -0.12 | -24.00% | 4 | 30 | 1.26 | -0.05 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 0.30 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.06 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 38.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 6 | 873 | 1.24 | -0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 38.50 | 0.40 | 0.55 | 0.51 | -0.33 | -39.29% | 1 | 8 | 1.23 | -0.07 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 39.00 | 0.45 | 0.60 | 0.56 | -0.54 | -49.10% | 2 | 46 | 1.23 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 39.50 | 0.50 | 0.65 | 0.66 | -0.02 | -2.95% | 5 | 11 | 1.22 | -0.09 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.55 | 0.70 | 0.60 | -0.20 | -25.00% | 123 | 124 | 1.21 | -0.09 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.50 | 0.60 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 55 | 1.19 | -0.10 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 41.00 | 0.65 | 0.85 | 0.65 | -0.50 | -43.48% | 20 | 60 | 1.19 | -0.11 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 41.50 | 0.50 | 0.90 | 0.87 | -0.53 | -37.86% | 3 | 4 | 1.19 | -0.12 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.00 | 0.80 | 1.00 | 1.00 | -0.16 | -13.80% | 22 | 29 | 1.18 | -0.13 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.90 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.14 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 43.00 | 1.00 | 1.30 | 1.05 | -0.31 | -22.80% | 16 | 36 | 1.20 | -0.15 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 43.50 | 1.10 | 1.30 | 1.20 | -1.00 | -45.46% | 4 | 9 | 1.17 | -0.16 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 44.00 | 1.20 | 1.40 | 1.45 | -0.05 | -3.34% | 3 | 31 | 1.17 | -0.18 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 44.50 | 1.35 | 1.55 | 1.35 | -0.90 | -40.00% | 5 | 6 | 1.19 | -0.19 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 1.50 | 1.65 | 1.48 | -0.37 | -20.00% | 56 | 158 | 1.17 | -0.20 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 46.00 | 1.75 | 1.95 | 1.80 | -0.53 | -22.75% | 28 | 30 | 1.17 | -0.23 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.00 | 2.15 | 2.25 | 2.15 | -0.25 | -10.42% | 19 | 65 | 1.18 | -0.26 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 48.00 | 2.40 | 2.60 | 2.50 | -0.44 | -14.97% | 55 | 38 | 1.16 | -0.29 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 49.00 | 2.85 | 3.00 | 2.85 | -0.72 | -20.17% | 86 | 15 | 1.17 | -0.32 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 3.20 | 3.40 | 3.25 | -0.35 | -9.73% | 158 | 174 | 1.17 | -0.36 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 51.00 | 3.70 | 3.90 | 3.80 | -0.32 | -7.77% | 23 | 15 | 1.16 | -0.39 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.00 | 4.20 | 4.40 | 4.23 | -0.01 | -0.24% | 40 | 29 | 1.16 | -0.42 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 53.00 | 4.80 | 5.10 | 4.80 | -0.49 | -9.27% | 20 | 88 | 1.19 | -0.46 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 54.00 | 5.30 | 5.60 | 4.77 | -2.03 | -29.86% | 2 | 21 | 1.18 | -0.49 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 5.80 | 6.10 | 6.00 | -0.51 | -7.84% | 13 | 34 | 1.17 | -0.53 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 56.00 | 6.40 | 7.50 | 8.10 | 0.00 | 0.00% | 0 | 52 | 1.16 | -0.56 | 0.03 | -0.16 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 57.00 | 7.10 | 7.40 | 7.48 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.59 | 0.03 | -0.16 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 58.00 | 7.60 | 8.80 | 7.90 | -1.10 | -12.23% | 1 | 28 | 1.14 | -0.62 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 59.00 | 8.20 | 9.40 | 10.60 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.65 | 0.03 | -0.15 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 9.10 | 9.50 | 12.28 | 0.00 | 0.00% | 0 | 69 | 1.14 | -0.68 | 0.03 | -0.15 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 61.00 | 9.60 | 10.90 | 9.70 | % | 10 | 0 | 1.19 | -0.70 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 62.00 | 10.50 | 11.10 | 11.85 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.73 | 0.03 | -0.14 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 63.00 | 11.40 | 12.40 | 23.95 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.75 | 0.03 | -0.13 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 64.00 | 12.20 | 12.90 | % | 0 | 0 | 1.16 | -0.77 | 0.03 | -0.13 | 4/25/2025 3:59:50 PM EST | |||
| 65.00 | 13.00 | 13.80 | 22.17 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.79 | 0.02 | -0.12 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 66.00 | 13.90 | 14.50 | 23.45 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.81 | 0.02 | -0.12 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 17.60 | 18.50 | 27.77 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.86 | 0.02 | -0.10 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 21.60 | 23.30 | % | 0 | 0 | 1.58 | -0.90 | 0.01 | -0.08 | 4/25/2025 3:59:50 PM EST | |||
| 80.00 | 26.10 | 28.30 | % | 0 | 0 | 1.72 | -0.93 | 0.01 | -0.07 | 4/25/2025 3:59:50 PM EST |