Options Chain for TEMPUS AI INC CL A (TEM) - $47.83 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.20 | 19.60 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.94 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 35.00 | 14.50 | 15.00 | % | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.05 | 3/31/2025 2:58:48 PM EST | |||
| 40.00 | 10.90 | 11.30 | % | 0 | 0 | 1.03 | 0.77 | 0.02 | -0.06 | 3/31/2025 2:58:48 PM EST | |||
| 41.00 | 10.20 | 10.60 | % | 0 | 0 | 1.02 | 0.75 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 42.00 | 9.60 | 9.90 | % | 0 | 0 | 1.02 | 0.72 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 43.00 | 9.00 | 9.50 | % | 0 | 0 | 1.02 | 0.70 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 44.00 | 8.10 | 8.70 | % | 0 | 0 | 0.99 | 0.68 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 45.00 | 7.90 | 8.20 | 7.20 | % | 3 | 0 | 1.02 | 0.65 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 46.00 | 7.40 | 7.70 | 5.50 | % | 89 | 0 | 1.02 | 0.63 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 47.00 | 6.90 | 7.20 | % | 0 | 0 | 1.02 | 0.60 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 48.00 | 6.50 | 6.70 | 6.30 | +0.27 | +4.48% | 4 | 1 | 1.02 | 0.58 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.00 | 6.00 | 6.30 | 5.00 | % | 1 | 0 | 1.01 | 0.55 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 50.00 | 5.60 | 5.80 | 5.62 | % | 25 | 0 | 1.01 | 0.53 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 51.00 | 5.20 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.50 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 52.00 | 4.80 | 5.10 | 4.20 | -0.52 | -11.02% | 103 | 50 | 1.01 | 0.48 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 53.00 | 4.50 | 4.70 | 4.46 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.46 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 54.00 | 4.20 | 4.40 | 3.60 | -2.70 | -42.86% | 2 | 2 | 1.01 | 0.43 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 55.00 | 3.90 | 4.10 | 3.25 | -0.35 | -9.73% | 4 | 22 | 1.01 | 0.41 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 56.00 | 3.60 | 3.80 | 3.50 | -3.50 | -50.00% | 1 | 1 | 1.01 | 0.39 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 57.00 | 3.30 | 3.50 | % | 0 | 0 | 1.00 | 0.37 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 58.00 | 3.00 | 3.30 | 2.50 | -0.30 | -10.72% | 2 | 2 | 1.01 | 0.35 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 59.00 | 2.85 | 3.00 | % | 0 | 0 | 1.00 | 0.33 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 60.00 | 2.65 | 2.80 | 2.40 | +0.16 | +7.15% | 1 | 6 | 1.00 | 0.31 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 61.00 | 2.45 | 2.55 | 2.58 | % | 1 | 0 | 1.00 | 0.30 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 62.00 | 2.25 | 2.40 | 1.91 | % | 1 | 0 | 1.00 | 0.28 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 63.00 | 2.10 | 2.25 | 1.88 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.26 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 64.00 | 1.90 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 65.00 | 1.80 | 1.90 | 1.76 | +0.07 | +4.15% | 6 | 4 | 1.01 | 0.23 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 66.00 | 1.65 | 1.80 | 1.35 | -1.73 | -56.17% | 1 | 1 | 1.00 | 0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 70.00 | 1.20 | 1.35 | 1.29 | +0.19 | +17.28% | 5 | 1 | 1.01 | 0.17 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 75.00 | 0.80 | 0.95 | 0.84 | +0.06 | +7.70% | 3 | 1 | 1.02 | 0.13 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 80.00 | 0.55 | 0.70 | 0.60 | % | 7 | 0 | 1.03 | 0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.50 | 0.60 | 0.65 | % | 1 | 0 | 1.09 | -0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 35.00 | 1.20 | 1.35 | 1.55 | +0.15 | +10.72% | 4 | 3 | 1.05 | -0.13 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 40.00 | 2.50 | 2.65 | 2.82 | 0.00 | 0.00% | 0 | 17 | 1.03 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 41.00 | 2.85 | 3.00 | 4.00 | +0.93 | +30.30% | 1 | 7 | 1.04 | -0.25 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 42.00 | 3.20 | 3.40 | 3.80 | +0.39 | +11.44% | 3 | 3 | 1.02 | -0.28 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 43.00 | 3.60 | 3.80 | % | 0 | 0 | 1.02 | -0.30 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 44.00 | 4.00 | 4.20 | 5.16 | +0.98 | +23.45% | 1 | 2 | 1.02 | -0.32 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 45.00 | 4.40 | 4.70 | 5.11 | +0.31 | +6.46% | 7 | 105 | 1.02 | -0.35 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 46.00 | 4.90 | 5.20 | 5.75 | +2.53 | +78.58% | 10 | 1 | 1.02 | -0.37 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 47.00 | 5.40 | 5.60 | 6.04 | +0.30 | +5.23% | 11 | 9 | 1.01 | -0.40 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 48.00 | 5.90 | 6.20 | 6.95 | +0.43 | +6.60% | 22 | 4 | 1.02 | -0.42 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 49.00 | 6.50 | 6.80 | 4.53 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.45 | 0.02 | -0.08 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 50.00 | 6.80 | 7.30 | 8.76 | +1.34 | +18.06% | 4 | 12 | 1.02 | -0.47 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 51.00 | 7.70 | 8.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.50 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 52.00 | 8.30 | 8.60 | % | 0 | 0 | 1.01 | -0.52 | 0.03 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 53.00 | 8.90 | 9.20 | 10.16 | % | 35 | 0 | 1.01 | -0.54 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 54.00 | 9.60 | 9.90 | % | 0 | 0 | 1.00 | -0.57 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 55.00 | 9.90 | 10.60 | % | 0 | 0 | 1.00 | -0.59 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 56.00 | 11.00 | 11.30 | % | 0 | 0 | 1.00 | -0.61 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 57.00 | 11.70 | 12.00 | % | 0 | 0 | 1.00 | -0.63 | 0.02 | -0.08 | 3/31/2025 2:58:48 PM EST | |||
| 58.00 | 12.10 | 12.80 | 14.48 | % | 1 | 0 | 1.00 | -0.65 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 59.00 | 13.20 | 13.50 | 13.72 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.67 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 60.00 | 14.00 | 14.40 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.69 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 61.00 | 14.80 | 15.20 | % | 0 | 0 | 0.99 | -0.70 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 62.00 | 15.40 | 16.00 | % | 0 | 0 | 1.01 | -0.72 | 0.02 | -0.07 | 3/31/2025 2:58:48 PM EST | |||
| 63.00 | 16.50 | 16.80 | 18.81 | % | 1 | 0 | 1.00 | -0.74 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 64.00 | 17.20 | 17.70 | % | 0 | 0 | 1.01 | -0.75 | 0.02 | -0.06 | 3/31/2025 2:58:48 PM EST | |||
| 65.00 | 18.10 | 18.50 | 13.81 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.77 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 66.00 | 19.00 | 19.40 | 20.95 | % | 1 | 0 | 1.01 | -0.78 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 70.00 | 22.50 | 23.10 | 24.90 | % | 1 | 0 | 1.01 | -0.83 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 75.00 | 27.10 | 27.70 | % | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.04 | 3/31/2025 2:58:48 PM EST | |||
| 80.00 | 31.40 | 33.20 | % | 0 | 0 | 1.38 | -0.91 | 0.01 | -0.04 | 3/31/2025 2:58:48 PM EST |