Options Chain for TEMPUS AI INC CL A (TEM) - $54.07 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 25.30 | 24.80 | % | 1 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 35.00 | 18.80 | 20.80 | % | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 15.00 | 16.40 | % | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 41.00 | 14.30 | 15.20 | % | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 42.00 | 13.50 | 15.00 | % | 0 | 0 | 1.04 | 0.83 | 0.01 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 43.00 | 12.80 | 14.10 | % | 0 | 0 | 1.04 | 0.81 | 0.02 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 12.10 | 13.60 | % | 0 | 0 | 1.03 | 0.79 | 0.02 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 11.40 | 12.90 | 11.98 | % | 1 | 0 | 1.03 | 0.77 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 46.00 | 10.10 | 12.50 | % | 0 | 0 | 0.94 | 0.75 | 0.02 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 10.20 | 10.90 | % | 0 | 0 | 0.97 | 0.73 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 9.60 | 10.90 | % | 0 | 0 | 1.01 | 0.71 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 49.00 | 8.50 | 9.90 | % | 0 | 0 | 1.00 | 0.68 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 7.90 | 9.10 | 8.08 | -3.23 | -28.56% | 1 | 1 | 0.98 | 0.66 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 7.90 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.64 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 6.60 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.61 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 6.80 | 8.30 | 7.11 | -2.99 | -29.61% | 1 | 2 | 1.02 | 0.59 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 5.80 | 7.10 | 7.20 | -1.05 | -12.73% | 23 | 1 | 0.96 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 6.10 | 6.80 | 6.70 | -1.30 | -16.25% | 15 | 20 | 0.98 | 0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 5.70 | 6.20 | 6.10 | % | 6 | 0 | 0.95 | 0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 57.00 | 5.30 | 5.90 | 5.32 | -2.48 | -31.80% | 4 | 7 | 0.95 | 0.50 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 4.20 | 5.50 | 6.85 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.48 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 4.60 | 5.90 | % | 0 | 0 | 0.95 | 0.46 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 4.30 | 4.80 | 4.08 | -2.37 | -36.75% | 1 | 7 | 0.96 | 0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 4.00 | 5.20 | 4.63 | -0.90 | -16.28% | 1 | 1 | 0.95 | 0.41 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 3.70 | 5.10 | 3.80 | -2.25 | -37.19% | 1 | 2 | 1.02 | 0.39 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 3.40 | 4.00 | % | 0 | 0 | 0.95 | 0.37 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 64.00 | 3.20 | 4.30 | % | 0 | 0 | 1.01 | 0.36 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 3.00 | 3.50 | 3.09 | -1.26 | -28.97% | 1 | 4 | 0.96 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 2.10 | 2.55 | 2.53 | -0.62 | -19.69% | 1 | 6 | 0.97 | 0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 1.10 | 1.90 | 1.50 | % | 2 | 0 | 0.94 | 0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 80.00 | 0.10 | 1.55 | % | 0 | 0 | 0.99 | 0.15 | 0.01 | -0.05 | 5/5/2025 4:00:02 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 | 0.25 | % | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.50 | 0.70 | 0.55 | +0.05 | +10.00% | 7 | 1 | 1.00 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.35 | 1.40 | 1.34 | % | 11 | 0 | 0.98 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 41.00 | 0.85 | 1.75 | 1.60 | % | 1 | 0 | 0.97 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 42.00 | 1.15 | 1.90 | 1.75 | % | 3 | 0 | 0.97 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 43.00 | 1.10 | 2.90 | 1.90 | -0.60 | -24.00% | 4 | 1 | 0.96 | -0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 2.25 | 2.50 | 2.42 | % | 1 | 0 | 0.97 | -0.21 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 45.00 | 1.70 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.23 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 2.20 | 4.40 | % | 0 | 0 | 0.91 | -0.25 | 0.02 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 2.55 | 4.50 | 3.00 | % | 8 | 0 | 0.99 | -0.27 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 48.00 | 3.60 | 4.30 | % | 0 | 0 | 1.00 | -0.29 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 49.00 | 3.40 | 4.60 | 3.80 | % | 3 | 0 | 0.94 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 50.00 | 4.40 | 5.40 | 4.50 | +0.93 | +26.05% | 2 | 7 | 1.01 | -0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 4.60 | 5.40 | 4.86 | +1.01 | +26.24% | 5 | 3 | 0.94 | -0.36 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 4.70 | 5.90 | 5.40 | % | 1 | 0 | 0.97 | -0.39 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 53.00 | 5.90 | 7.20 | 6.30 | % | 2 | 0 | 0.96 | -0.41 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 54.00 | 6.50 | 7.80 | % | 0 | 0 | 0.97 | -0.43 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 6.50 | 8.50 | % | 0 | 0 | 0.92 | -0.45 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 56.00 | 6.80 | 8.10 | % | 0 | 0 | 0.90 | -0.48 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 57.00 | 8.20 | 8.80 | 7.72 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.50 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 8.80 | 9.40 | % | 0 | 0 | 0.98 | -0.52 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 59.00 | 8.80 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.54 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 10.20 | 10.80 | 8.19 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.57 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 10.50 | 11.50 | % | 0 | 0 | 0.94 | -0.59 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 62.00 | 11.00 | 12.80 | % | 0 | 0 | 0.92 | -0.61 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 63.00 | 11.30 | 12.90 | % | 0 | 0 | 0.98 | -0.63 | 0.02 | -0.09 | 5/5/2025 4:00:02 PM EST | |||
| 64.00 | 13.10 | 13.60 | % | 0 | 0 | 0.98 | -0.64 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 13.20 | 14.40 | % | 0 | 0 | 0.98 | -0.66 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 17.80 | 18.50 | % | 0 | 0 | 0.98 | -0.74 | 0.02 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 22.00 | 23.30 | % | 0 | 0 | 0.98 | -0.81 | 0.02 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 26.60 | 27.70 | % | 0 | 0 | 1.22 | -0.85 | 0.01 | -0.05 | 5/5/2025 4:00:02 PM EST |