Options Chain for TEMPUS AI INC CL A (TEM) - $54.43 as of 5/29/2025 8:50:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.60 | 25.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 35.00 | 18.60 | 20.50 | 18.80 | -0.20 | -1.06% | 3 | 2 | 2.71 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 39.00 | 15.00 | 16.10 | 17.00 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 13.90 | 15.10 | 15.70 | 0.00 | 0.00% | 0 | 73 | 1.58 | 0.98 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 12.90 | 14.50 | % | 0 | 0 | 1.95 | 0.97 | 0.01 | -0.04 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 12.30 | 13.20 | 12.50 | -0.45 | -3.48% | 16 | 2 | 1.59 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 43.00 | 11.00 | 12.10 | 11.60 | -15.10 | -56.56% | 16 | 2 | 1.49 | 0.95 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 44.00 | 10.30 | 11.60 | 18.35 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.94 | 0.02 | -0.07 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 9.10 | 10.40 | 10.90 | +1.47 | +15.59% | 2 | 22 | 1.33 | 0.92 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 46.00 | 8.70 | 9.30 | 14.32 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.90 | 0.02 | -0.10 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 47.00 | 7.70 | 8.30 | 8.49 | +0.89 | +11.72% | 7 | 7 | 0.85 | 0.87 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 48.00 | 6.60 | 7.40 | 8.73 | +1.67 | +23.66% | 1 | 3 | 0.83 | 0.84 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 49.00 | 5.90 | 6.50 | 7.15 | +1.04 | +17.03% | 17 | 19 | 0.79 | 0.80 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 5.50 | 5.80 | 5.80 | +0.46 | +8.62% | 105 | 299 | 0.91 | 0.76 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 51.00 | 4.80 | 5.10 | 4.93 | +0.19 | +4.01% | 18 | 23 | 0.91 | 0.72 | 0.05 | -0.16 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 52.00 | 4.20 | 4.40 | 4.40 | +0.25 | +6.03% | 175 | 179 | 0.91 | 0.66 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 3.60 | 3.80 | 3.55 | -0.25 | -6.58% | 155 | 372 | 0.90 | 0.61 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 3.10 | 3.30 | 3.22 | -0.18 | -5.30% | 158 | 497 | 0.91 | 0.56 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 2.65 | 2.80 | 2.75 | -0.25 | -8.34% | 1,158 | 765 | 0.91 | 0.50 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 2.25 | 2.40 | 2.35 | -0.21 | -8.21% | 959 | 624 | 0.92 | 0.45 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 1.90 | 2.05 | 1.93 | -0.30 | -13.46% | 511 | 604 | 0.92 | 0.40 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 1.60 | 1.75 | 1.72 | -0.28 | -14.00% | 694 | 370 | 0.93 | 0.35 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 1.35 | 1.50 | 1.40 | -0.20 | -12.50% | 252 | 562 | 0.95 | 0.31 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 1.15 | 1.25 | 1.22 | -0.33 | -21.29% | 1,628 | 1,507 | 0.95 | 0.27 | 0.04 | -0.16 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 0.95 | 1.10 | 1.01 | -0.39 | -27.86% | 547 | 947 | 0.97 | 0.24 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 0.80 | 0.90 | 0.84 | -0.32 | -27.59% | 413 | 956 | 0.97 | 0.21 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 0.65 | 0.80 | 0.75 | -0.28 | -27.19% | 123 | 468 | 0.98 | 0.18 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 0.55 | 0.70 | 0.60 | -0.35 | -36.85% | 138 | 241 | 1.00 | 0.16 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 0.50 | 0.60 | 0.53 | -0.32 | -37.65% | 306 | 1,094 | 1.02 | 0.14 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 0.40 | 0.50 | 0.46 | -0.28 | -37.84% | 163 | 698 | 1.02 | 0.12 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 0.35 | 0.45 | 0.36 | -0.34 | -48.58% | 58 | 174 | 1.05 | 0.11 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 0.30 | 0.35 | 0.35 | -0.16 | -31.38% | 48 | 136 | 1.04 | 0.09 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 0.25 | 0.35 | 0.35 | -0.15 | -30.00% | 33 | 146 | 1.07 | 0.08 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 0.30 | 0.29 | -0.26 | -47.28% | 255 | 1,774 | 1.08 | 0.07 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 0.20 | 0.25 | 0.25 | -0.20 | -44.45% | 14 | 76 | 1.10 | 0.06 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 0.15 | 0.25 | 0.25 | -0.14 | -35.90% | 38 | 266 | 1.11 | 0.05 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 0.15 | 0.25 | 0.17 | -0.18 | -51.43% | 129 | 173 | 1.16 | 0.05 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.35 | 0.25 | -0.05 | -16.67% | 2 | 134 | 1.27 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 0.10 | 0.20 | 0.14 | -0.16 | -53.34% | 179 | 410 | 1.17 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 0.10 | 0.40 | 0.15 | -0.10 | -40.00% | 30 | 81 | 1.21 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 77.00 | 0.05 | 0.30 | 0.13 | -0.04 | -23.53% | 3 | 35 | 1.40 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 235 | 1.74 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 21 | 662 | 1.33 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 17 | 338 | 1.39 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 7 | 285 | 1.46 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 10 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 18 | 144 | 1.38 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 39.00 | 0.05 | 0.20 | 0.06 | -0.12 | -66.67% | 9 | 41 | 1.28 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 180 | 266 | 1.08 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 0.05 | 0.25 | 0.12 | -0.18 | -60.00% | 4 | 41 | 1.12 | -0.03 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 42.00 | 0.10 | 0.15 | 0.11 | -0.24 | -68.58% | 13 | 118 | 1.02 | -0.04 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 43.00 | 0.15 | 0.25 | 0.16 | -0.32 | -66.67% | 31 | 42 | 1.04 | -0.05 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 44.00 | 0.25 | 0.30 | 0.25 | -0.32 | -56.14% | 29 | 39 | 1.04 | -0.06 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.30 | 0.35 | 0.35 | -0.40 | -53.34% | 242 | 320 | 0.99 | -0.08 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 46.00 | 0.40 | 0.45 | 0.40 | -0.50 | -55.56% | 112 | 546 | 0.98 | -0.10 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 47.00 | 0.50 | 0.60 | 0.50 | -0.60 | -54.55% | 72 | 274 | 0.96 | -0.13 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 48.00 | 0.40 | 0.75 | 0.70 | -0.72 | -50.71% | 101 | 238 | 0.94 | -0.16 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 49.00 | 0.85 | 0.95 | 0.87 | -0.78 | -47.28% | 101 | 166 | 0.93 | -0.20 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 1.10 | 1.20 | 1.10 | -0.95 | -46.35% | 838 | 1,152 | 0.93 | -0.24 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 51.00 | 1.40 | 1.50 | 1.35 | -1.10 | -44.90% | 66 | 238 | 0.92 | -0.28 | 0.05 | -0.16 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 52.00 | 1.75 | 1.85 | 1.72 | -1.18 | -40.69% | 143 | 197 | 0.92 | -0.34 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 2.15 | 2.30 | 2.21 | -1.21 | -35.38% | 257 | 147 | 0.92 | -0.39 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 2.65 | 2.80 | 2.80 | -1.20 | -30.00% | 154 | 527 | 0.92 | -0.44 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 3.10 | 3.40 | 3.20 | -1.36 | -29.83% | 446 | 475 | 0.93 | -0.50 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 3.70 | 4.00 | 3.61 | -1.29 | -26.33% | 85 | 200 | 0.94 | -0.55 | 0.05 | -0.19 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 4.40 | 4.60 | 4.34 | -1.34 | -23.60% | 25 | 108 | 0.95 | -0.60 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 5.10 | 5.80 | 4.70 | -1.78 | -27.47% | 75 | 375 | 0.96 | -0.65 | 0.05 | -0.18 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 5.80 | 6.20 | 6.00 | -0.88 | -12.80% | 28 | 140 | 0.99 | -0.69 | 0.05 | -0.17 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 6.60 | 7.20 | 6.68 | -1.20 | -15.23% | 43 | 435 | 1.06 | -0.73 | 0.04 | -0.16 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 7.40 | 7.70 | 7.47 | -1.50 | -16.73% | 24 | 148 | 1.06 | -0.76 | 0.04 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 8.20 | 9.40 | 7.30 | -2.31 | -24.04% | 15 | 265 | 0.99 | -0.79 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 9.10 | 9.40 | 9.00 | -1.74 | -16.21% | 2 | 49 | 1.01 | -0.82 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 10.00 | 10.30 | 10.43 | -0.40 | -3.70% | 5 | 204 | 1.03 | -0.84 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 10.90 | 11.20 | 11.20 | -1.25 | -10.04% | 46 | 602 | 1.04 | -0.86 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 11.80 | 12.80 | 11.56 | -1.44 | -11.08% | 4 | 33 | 1.09 | -0.88 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 12.50 | 13.50 | 13.68 | 0.00 | 0.00% | 0 | 27 | 1.20 | -0.89 | 0.02 | -0.10 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 13.50 | 14.60 | 13.16 | -2.44 | -15.65% | 66 | 42 | 1.37 | -0.91 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 14.10 | 15.50 | 8.20 | 0.00 | 0.00% | 0 | 74 | 1.43 | -0.92 | 0.02 | -0.08 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 15.40 | 16.30 | 16.50 | 0.00 | 0.00% | 1 | 109 | 1.31 | -0.93 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 15.70 | 17.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.94 | 0.01 | -0.07 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 16.50 | 18.40 | 16.70 | +8.90 | +114.11% | 6 | 6 | 1.48 | -0.95 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 17.60 | 19.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.95 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 18.60 | 20.30 | % | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.04 | 5/29/2025 3:59:59 PM EST | |||
| 75.00 | 20.00 | 21.30 | 20.55 | +10.55 | +105.50% | 2 | 39 | 1.62 | -0.97 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 20.50 | 22.10 | % | 0 | 0 | 1.67 | -0.97 | 0.01 | -0.04 | 5/29/2025 3:59:59 PM EST | |||
| 77.00 | 21.80 | 23.50 | % | 0 | 0 | 1.85 | -0.98 | 0.01 | -0.03 | 5/29/2025 3:59:59 PM EST | |||
| 78.00 | 22.60 | 24.20 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 80.00 | 24.60 | 26.30 | 25.10 | +8.80 | +53.99% | 1 | 15 | 1.78 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 29.20 | 31.40 | 18.10 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 34.50 | 36.30 | 25.90 | 0.00 | 0.00% | 0 | 26 | 2.16 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 39.50 | 41.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 99.00 | 43.40 | 45.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 100.00 | 44.20 | 46.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 105.00 | 49.30 | 51.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |