Options Chain for TEMPUS AI INC CL A (TEM) - $52.90 as of 4/25/2025 9:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.10 | 33.70 | 31.30 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 22.50 | 29.40 | 31.70 | % | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 25.00 | 27.50 | 28.50 | 27.40 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.97 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 22.90 | 24.00 | 23.70 | -0.20 | -0.84% | 2 | 33 | 0.99 | 0.94 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 18.90 | 19.70 | 18.60 | 0.00 | 0.00% | 0 | 87 | 1.01 | 0.89 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 14.90 | 15.70 | 15.20 | -0.40 | -2.57% | 16 | 572 | 0.96 | 0.82 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 11.60 | 12.30 | 11.85 | -0.15 | -1.25% | 10 | 959 | 0.96 | 0.73 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 8.80 | 9.30 | 8.85 | -0.75 | -7.82% | 90 | 1,687 | 0.93 | 0.63 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 6.60 | 6.90 | 6.80 | -0.45 | -6.21% | 388 | 516 | 0.92 | 0.53 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 4.90 | 5.30 | 5.03 | -0.47 | -8.55% | 323 | 3,390 | 0.92 | 0.44 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 3.60 | 3.90 | 3.74 | -0.26 | -6.50% | 768 | 1,497 | 0.92 | 0.36 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 2.70 | 2.95 | 2.78 | -0.25 | -8.26% | 118 | 1,488 | 0.93 | 0.30 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 2.00 | 2.25 | 2.22 | +0.02 | +0.91% | 19 | 107 | 0.94 | 0.24 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 1.50 | 1.75 | 1.60 | -0.05 | -3.03% | 21 | 127 | 0.95 | 0.20 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 1.10 | 2.00 | 1.41 | +0.11 | +8.47% | 14 | 163 | 0.96 | 0.17 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 21 | 1.63 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.29 | -0.02 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | 0.25 | -0.10 | -28.58% | 3 | 251 | 1.13 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 0.55 | 0.70 | 0.65 | -0.10 | -13.34% | 4 | 229 | 1.06 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 1.00 | 1.35 | 1.30 | -0.17 | -11.57% | 12 | 832 | 1.01 | -0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 2.20 | 2.45 | 2.30 | -0.21 | -8.37% | 67 | 661 | 0.98 | -0.18 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | -0.05 | -1.25% | 42 | 342 | 0.96 | -0.27 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 6.00 | 6.20 | 6.15 | -0.05 | -0.81% | 24 | 486 | 0.94 | -0.37 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 8.70 | 9.00 | 8.80 | -0.54 | -5.79% | 47 | 86 | 0.93 | -0.47 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 11.90 | 12.30 | 12.05 | -0.70 | -5.49% | 4 | 77 | 0.93 | -0.56 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 15.50 | 16.00 | 16.00 | -0.62 | -3.73% | 3 | 56 | 0.93 | -0.64 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 19.60 | 20.10 | 19.95 | 0.00 | 0.00% | 0 | 40 | 0.95 | -0.70 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 23.80 | 24.40 | 23.50 | -9.90 | -29.65% | 1 | 2 | 0.96 | -0.76 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 28.30 | 28.90 | 38.21 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.80 | 0.01 | -0.05 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 32.80 | 33.70 | % | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.05 | 4/25/2025 3:59:50 PM EST |