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 | 22.60 | 23.40 | 23.07 | -10.03 | -30.31% | 5 | 0 | 1.22 | 0.97 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 18.10 | 18.80 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 14.30 | 14.70 | 13.80 | -6.70 | -32.69% | 3 | 44 | 1.01 | 0.85 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 10.90 | 11.10 | 10.40 | -4.50 | -30.21% | 47 | 106 | 1.00 | 0.75 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 8.00 | 8.20 | 8.10 | -2.90 | -26.37% | 52 | 75 | 0.97 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 5.80 | 6.00 | 5.93 | -2.37 | -28.56% | 346 | 176 | 0.97 | 0.52 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 4.10 | 4.30 | 4.24 | -1.76 | -29.34% | 695 | 634 | 0.97 | 0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 2.95 | 3.10 | 2.95 | -1.24 | -29.60% | 257 | 422 | 0.97 | 0.32 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 2.05 | 2.15 | 2.10 | -0.80 | -27.59% | 307 | 237 | 0.97 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 1.45 | 1.55 | 1.50 | -0.60 | -28.58% | 47 | 399 | 0.97 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 1.00 | 1.10 | 1.00 | -0.60 | -37.50% | 14 | 16 | 0.97 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.70 | 0.80 | 0.75 | -0.43 | -36.45% | 60 | 1,105 | 0.98 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.50 | 0.60 | 0.56 | -0.24 | -30.00% | 47 | 45 | 0.99 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 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 | 0.20 | 0.35 | 0.28 | -0.02 | -6.67% | 10 | 6 | 1.07 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.70 | 0.75 | 0.72 | +0.21 | +41.18% | 3 | 14 | 1.03 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 1.60 | 1.65 | 1.63 | +0.64 | +64.65% | 58 | 76 | 1.01 | -0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 3.00 | 3.20 | 3.08 | +1.13 | +57.95% | 188 | 332 | 0.99 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 5.20 | 5.30 | 5.20 | +1.60 | +44.45% | 100 | 222 | 0.98 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 7.90 | 8.10 | 8.10 | +2.65 | +48.63% | 29 | 870 | 0.98 | -0.48 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 11.10 | 11.40 | 11.10 | +2.40 | +27.59% | 47 | 181 | 0.97 | -0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 14.90 | 15.10 | 15.30 | +3.50 | +29.67% | 7 | 208 | 0.96 | -0.68 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 19.00 | 19.20 | 19.11 | +3.81 | +24.91% | 12 | 37 | 0.96 | -0.75 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 23.30 | 23.60 | 23.00 | +5.40 | +30.69% | 1 | 18 | 0.96 | -0.81 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 27.60 | 28.50 | 28.20 | +5.55 | +24.51% | 4 | 1 | 0.98 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 32.60 | 32.90 | % | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 37.10 | 38.50 | 33.10 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |