Options Chain for TEMPUS AI INC CL A (TEM) - $46.17 as of 4/4/2025 2:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.40 | 15.30 | % | 0 | 0 | 1.24 | 0.83 | 0.01 | -0.05 | 4/4/2025 12:58:48 PM EST | |||
| 35.00 | 11.30 | 11.80 | % | 0 | 0 | 1.19 | 0.74 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 37.00 | 10.10 | 10.50 | % | 0 | 0 | 1.17 | 0.69 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 38.00 | 9.40 | 9.90 | % | 0 | 0 | 1.16 | 0.67 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 39.00 | 9.00 | 9.30 | % | 0 | 0 | 1.16 | 0.65 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 40.00 | 8.30 | 8.80 | 10.50 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.63 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 41.00 | 8.00 | 8.30 | % | 0 | 0 | 1.16 | 0.60 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 42.00 | 7.40 | 7.70 | % | 0 | 0 | 1.14 | 0.58 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 43.00 | 7.00 | 7.30 | 6.80 | % | 5 | 0 | 1.14 | 0.56 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 44.00 | 6.50 | 6.90 | % | 0 | 0 | 1.13 | 0.54 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 45.00 | 6.10 | 6.40 | 5.80 | % | 18 | 0 | 1.14 | 0.52 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 46.00 | 5.80 | 6.20 | % | 0 | 0 | 1.13 | 0.49 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 47.00 | 5.40 | 5.70 | 6.62 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.47 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 48.00 | 5.00 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.45 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 49.00 | 4.70 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.43 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 50.00 | 4.40 | 4.70 | 4.20 | -1.60 | -27.59% | 2 | 12 | 1.12 | 0.41 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 51.00 | 4.10 | 4.40 | 3.80 | -1.59 | -29.50% | 1 | 1 | 1.11 | 0.39 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 52.00 | 3.80 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.37 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 53.00 | 3.50 | 4.00 | % | 0 | 0 | 1.12 | 0.36 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 54.00 | 3.40 | 3.60 | % | 0 | 0 | 1.10 | 0.34 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 55.00 | 3.10 | 3.40 | 3.50 | % | 2 | 0 | 1.10 | 0.32 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 56.00 | 2.75 | 3.20 | 2.40 | % | 11 | 0 | 1.12 | 0.31 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 57.00 | 2.60 | 2.95 | 2.50 | % | 1 | 0 | 1.11 | 0.29 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 58.00 | 2.55 | 2.75 | % | 0 | 0 | 1.09 | 0.28 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 59.00 | 2.30 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.26 | 0.02 | -0.06 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 60.00 | 2.25 | 2.45 | % | 0 | 0 | 1.11 | 0.25 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 65.00 | 1.65 | 1.90 | % | 0 | 0 | 1.13 | 0.19 | 0.02 | -0.05 | 4/4/2025 12:58:48 PM EST | |||
| 70.00 | 1.20 | 1.35 | % | 0 | 0 | 1.13 | 0.15 | 0.01 | -0.04 | 4/4/2025 12:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 1.70 | 1.85 | % | 0 | 0 | 1.22 | -0.17 | 0.01 | -0.05 | 4/4/2025 12:58:48 PM EST | |||
| 35.00 | 3.20 | 3.50 | 3.65 | % | 7 | 0 | 1.20 | -0.26 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 37.00 | 4.00 | 4.20 | % | 0 | 0 | 1.17 | -0.31 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 38.00 | 4.40 | 5.00 | % | 0 | 0 | 1.18 | -0.33 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 39.00 | 4.90 | 5.10 | % | 0 | 0 | 1.18 | -0.35 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 40.00 | 5.30 | 5.60 | 6.00 | % | 4 | 0 | 1.16 | -0.37 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 41.00 | 5.80 | 6.10 | 6.85 | +2.92 | +74.30% | 3 | 2 | 1.16 | -0.40 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 42.00 | 6.30 | 6.60 | 6.71 | +2.40 | +55.69% | 2 | 1 | 1.15 | -0.42 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 43.00 | 6.80 | 7.10 | 7.10 | % | 4 | 0 | 1.14 | -0.44 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 44.00 | 7.40 | 7.80 | % | 0 | 0 | 1.14 | -0.46 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 45.00 | 8.00 | 8.40 | % | 0 | 0 | 1.14 | -0.48 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 46.00 | 8.50 | 8.90 | 9.02 | +2.74 | +43.64% | 6 | 5 | 1.14 | -0.51 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 47.00 | 9.10 | 9.50 | 6.86 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.53 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 48.00 | 9.90 | 10.20 | 11.50 | +4.00 | +53.34% | 32 | 2 | 1.14 | -0.55 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 49.00 | 10.50 | 10.80 | 7.99 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.57 | 0.02 | -0.07 | 4/3/2025 | 4/4/2025 12:58:48 PM EST |
| 50.00 | 11.20 | 11.50 | 12.25 | +3.48 | +39.69% | 1 | 1 | 1.13 | -0.59 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST |
| 51.00 | 11.80 | 12.20 | 12.65 | % | 1 | 0 | 1.13 | -0.61 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 12:58:48 PM EST | |
| 52.00 | 12.50 | 13.00 | % | 0 | 0 | 1.14 | -0.63 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 53.00 | 13.10 | 14.60 | % | 0 | 0 | 1.15 | -0.64 | 0.02 | -0.07 | 4/4/2025 12:58:48 PM EST | |||
| 54.00 | 14.10 | 14.50 | % | 0 | 0 | 1.12 | -0.66 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 55.00 | 14.60 | 15.20 | % | 0 | 0 | 1.10 | -0.68 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 56.00 | 15.60 | 16.00 | % | 0 | 0 | 1.12 | -0.69 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 57.00 | 16.40 | 17.00 | % | 0 | 0 | 1.11 | -0.71 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 58.00 | 17.20 | 17.60 | % | 0 | 0 | 1.14 | -0.72 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 59.00 | 17.70 | 18.70 | % | 0 | 0 | 1.13 | -0.74 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 60.00 | 18.80 | 19.50 | % | 0 | 0 | 1.12 | -0.75 | 0.02 | -0.06 | 4/4/2025 12:58:48 PM EST | |||
| 65.00 | 23.20 | 23.80 | % | 0 | 0 | 1.10 | -0.81 | 0.02 | -0.05 | 4/4/2025 12:58:48 PM EST | |||
| 70.00 | 27.40 | 28.20 | % | 0 | 0 | 1.08 | -0.85 | 0.01 | -0.04 | 4/4/2025 12:58:48 PM EST |