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 | 25.50 | 23.82 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 18.70 | 20.20 | 21.00 | % | 1 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST | |
| 40.00 | 14.00 | 15.20 | 15.99 | +2.59 | +19.33% | 1 | 6 | 1.42 | 0.95 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 13.10 | 14.40 | % | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.05 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 12.20 | 13.50 | 20.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.93 | 0.01 | -0.05 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 43.00 | 11.40 | 12.70 | 12.86 | -5.84 | -31.23% | 1 | 2 | 0.91 | 0.91 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 44.00 | 10.40 | 11.40 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.07 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 9.70 | 11.90 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.87 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 46.00 | 8.50 | 9.90 | 16.10 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.85 | 0.02 | -0.08 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 47.00 | 8.20 | 10.10 | 8.90 | +0.70 | +8.54% | 1 | 2 | 1.09 | 0.82 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 48.00 | 7.50 | 8.00 | 8.60 | +0.65 | +8.18% | 1 | 17 | 0.86 | 0.79 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 49.00 | 6.50 | 7.50 | 8.60 | -5.10 | -37.23% | 2 | 93 | 0.88 | 0.75 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 6.20 | 7.70 | 6.90 | +0.40 | +6.16% | 58 | 57 | 0.85 | 0.72 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 51.00 | 4.90 | 6.00 | 6.20 | +0.50 | +8.78% | 1 | 48 | 0.87 | 0.68 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 52.00 | 4.70 | 5.80 | 6.23 | +0.94 | +17.77% | 11 | 69 | 0.80 | 0.64 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 4.10 | 4.80 | 4.70 | 0.00 | 0.00% | 151 | 197 | 0.89 | 0.60 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 4.20 | 4.30 | 4.20 | -0.30 | -6.67% | 92 | 99 | 0.91 | 0.56 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 3.60 | 3.90 | 3.78 | -0.02 | -0.53% | 188 | 257 | 0.90 | 0.52 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 3.20 | 3.50 | 3.31 | -0.19 | -5.43% | 302 | 245 | 0.90 | 0.48 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 2.90 | 3.10 | 3.00 | -0.10 | -3.23% | 168 | 147 | 0.91 | 0.44 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 2.60 | 2.75 | 2.66 | -0.04 | -1.49% | 34 | 90 | 0.92 | 0.41 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 1.95 | 2.45 | 2.64 | +0.24 | +10.00% | 13 | 57 | 0.92 | 0.37 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 2.00 | 2.15 | 2.12 | -0.22 | -9.41% | 1,713 | 694 | 0.92 | 0.34 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 1.80 | 1.95 | 2.12 | +0.01 | +0.48% | 34 | 90 | 0.94 | 0.31 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 1.60 | 1.75 | 1.85 | -0.10 | -5.13% | 32 | 161 | 0.95 | 0.28 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 1.45 | 1.55 | 1.51 | -0.24 | -13.72% | 31 | 109 | 0.96 | 0.26 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 1.20 | 1.40 | 1.40 | -0.15 | -9.68% | 12 | 238 | 0.94 | 0.24 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 1.15 | 1.25 | 1.20 | -0.25 | -17.25% | 87 | 279 | 0.97 | 0.21 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 1.00 | 1.15 | 1.21 | -0.10 | -7.64% | 12 | 99 | 0.98 | 0.19 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 0.90 | 1.05 | 1.10 | +0.03 | +2.81% | 15 | 110 | 1.00 | 0.18 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 0.80 | 0.95 | 0.84 | -0.38 | -31.15% | 10 | 118 | 1.00 | 0.16 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 0.70 | 0.85 | 1.25 | +0.25 | +25.00% | 15 | 70 | 1.01 | 0.15 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 148 | 531 | 1.02 | 0.13 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.12 | 0.02 | -0.08 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 0.50 | 0.65 | 0.65 | -0.05 | -7.15% | 10 | 27 | 1.04 | 0.11 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 0.45 | 0.60 | 0.80 | +0.07 | +9.59% | 1 | 21 | 1.05 | 0.10 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.09 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 0.35 | 0.50 | 0.48 | -0.16 | -25.00% | 14 | 135 | 1.06 | 0.09 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 0.30 | 0.45 | 0.49 | -0.09 | -15.52% | 23 | 51 | 1.07 | 0.08 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 77.00 | 0.25 | 0.40 | 0.57 | +0.02 | +3.64% | 50 | 732 | 1.07 | 0.07 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 0.20 | 0.40 | 0.55 | +0.10 | +22.23% | 2 | 7 | 1.08 | 0.07 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 0.35 | 0.25 | -0.19 | -43.19% | 4 | 315 | 1.11 | 0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 0.20 | 0.30 | 0.20 | -0.13 | -39.40% | 17 | 113 | 1.23 | 0.03 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.30 | 0.20 | +0.02 | +11.12% | 4 | 56 | 1.36 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.70 | 0.39 | +0.29 | +290.00% | 1 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.37 | +0.31 | +516.67% | 1 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | -0.05 | -31.25% | 8 | 32 | 1.21 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.30 | 0.28 | -0.31 | -52.55% | 52 | 260 | 0.97 | -0.05 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 0.25 | 0.35 | 0.44 | -0.21 | -32.31% | 51 | 438 | 0.97 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 42.00 | 0.35 | 0.45 | 0.42 | -0.27 | -39.13% | 1 | 17 | 0.97 | -0.07 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 43.00 | 0.45 | 0.70 | 0.46 | -0.46 | -50.00% | 8 | 17 | 0.94 | -0.09 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 44.00 | 0.55 | 0.65 | 0.60 | -0.47 | -43.93% | 3 | 16 | 0.94 | -0.11 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.70 | 0.80 | 0.71 | -0.59 | -45.39% | 67 | 234 | 0.92 | -0.13 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 46.00 | 0.85 | 0.95 | 0.84 | -0.66 | -44.00% | 5 | 65 | 0.92 | -0.15 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 47.00 | 1.05 | 1.15 | 1.04 | -0.71 | -40.58% | 14 | 31 | 0.91 | -0.18 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 48.00 | 1.25 | 1.40 | 1.25 | -0.95 | -43.19% | 40 | 191 | 0.90 | -0.21 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 49.00 | 1.50 | 1.65 | 1.55 | -1.00 | -39.22% | 17 | 51 | 0.89 | -0.25 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 1.85 | 2.00 | 1.91 | -1.04 | -35.26% | 77 | 491 | 0.89 | -0.28 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 51.00 | 2.25 | 2.35 | 2.10 | -1.14 | -35.19% | 20 | 59 | 0.89 | -0.32 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 52.00 | 2.65 | 2.80 | 2.70 | -1.00 | -27.03% | 108 | 74 | 0.90 | -0.36 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 3.10 | 3.30 | 3.10 | -1.30 | -29.55% | 157 | 88 | 0.90 | -0.40 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 3.60 | 3.80 | 3.70 | -1.25 | -25.26% | 48 | 56 | 0.90 | -0.44 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 4.10 | 4.40 | 4.20 | -1.16 | -21.65% | 101 | 222 | 0.91 | -0.48 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 4.70 | 5.00 | 5.00 | -1.54 | -23.55% | 15 | 60 | 0.91 | -0.52 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 5.40 | 5.60 | 5.55 | -0.85 | -13.29% | 7 | 81 | 0.92 | -0.56 | 0.04 | -0.14 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 6.00 | 6.30 | 6.30 | -1.20 | -16.00% | 7 | 58 | 0.92 | -0.59 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 6.70 | 7.00 | 6.30 | -1.70 | -21.25% | 82 | 89 | 0.93 | -0.63 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 7.50 | 7.80 | 8.92 | 0.00 | 0.00% | 0 | 119 | 0.94 | -0.66 | 0.04 | -0.13 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 8.20 | 8.60 | 7.50 | -0.75 | -9.10% | 11 | 64 | 0.97 | -0.69 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 9.00 | 9.50 | 10.00 | +1.10 | +12.36% | 3 | 46 | 1.03 | -0.72 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 9.80 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 46 | 1.07 | -0.74 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 10.10 | 11.50 | 11.51 | 0.00 | 0.00% | 0 | 25 | 0.98 | -0.76 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 11.50 | 11.90 | 11.70 | -1.00 | -7.88% | 2 | 66 | 0.99 | -0.79 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 12.40 | 12.80 | 12.15 | -0.17 | -1.38% | 3 | 16 | 1.00 | -0.81 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 13.30 | 13.70 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.82 | 0.02 | -0.09 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 14.20 | 15.20 | 13.20 | +6.80 | +106.25% | 1 | 14 | 1.18 | -0.84 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 15.10 | 15.70 | 5.80 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.85 | 0.02 | -0.08 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 16.00 | 17.20 | 15.65 | -0.89 | -5.39% | 2 | 1,024 | 1.25 | -0.87 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 16.90 | 17.40 | 8.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.88 | 0.02 | -0.08 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 17.70 | 18.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.89 | 0.02 | -0.07 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 17.90 | 19.70 | % | 0 | 0 | 1.32 | -0.90 | 0.02 | -0.07 | 5/29/2025 3:59:59 PM EST | |||
| 74.00 | 18.70 | 20.70 | % | 0 | 0 | 1.28 | -0.91 | 0.01 | -0.06 | 5/29/2025 3:59:59 PM EST | |||
| 75.00 | 19.80 | 21.60 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.91 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 20.80 | 22.60 | % | 0 | 0 | 1.31 | -0.92 | 0.01 | -0.06 | 5/29/2025 3:59:59 PM EST | |||
| 77.00 | 21.60 | 23.40 | % | 0 | 0 | 1.35 | -0.93 | 0.01 | -0.05 | 5/29/2025 3:59:59 PM EST | |||
| 78.00 | 22.70 | 24.60 | % | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.05 | 5/29/2025 3:59:59 PM EST | |||
| 80.00 | 24.70 | 26.60 | 16.83 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.94 | 0.01 | -0.05 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 28.80 | 31.20 | % | 0 | 0 | 1.61 | -0.97 | 0.01 | -0.03 | 5/29/2025 3:59:59 PM EST | |||
| 90.00 | 34.60 | 36.40 | 30.80 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.98 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 39.50 | 41.50 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 99.00 | 43.60 | 45.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 100.00 | 44.50 | 46.50 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 49.20 | 51.50 | 39.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |