Options Chain for TEMPUS AI INC CL A (TEM) - $62.56 as of 5/27/2025 1:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.10 | 37.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 35.00 | 29.80 | 31.70 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 39.00 | 26.30 | 27.60 | 17.00 | 0.00 | 0.00% | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:02 AM EST |
| 40.00 | 25.00 | 26.90 | 26.00 | +5.00 | +23.81% | 2 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 41.00 | 24.20 | 25.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 42.00 | 23.30 | 24.40 | 13.70 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 11:59:02 AM EST |
| 43.00 | 22.00 | 24.10 | 26.70 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 11:59:02 AM EST |
| 44.00 | 21.40 | 22.40 | 18.35 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 11:59:02 AM EST |
| 45.00 | 20.10 | 21.40 | 18.17 | 0.00 | 0.00% | 0 | 14 | 1.67 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 11:59:02 AM EST |
| 46.00 | 19.00 | 20.60 | 14.32 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 47.00 | 18.40 | 20.00 | 20.87 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 11:59:02 AM EST |
| 48.00 | 17.30 | 18.60 | 18.20 | +7.19 | +65.31% | 1 | 4 | 1.44 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 49.00 | 16.50 | 17.50 | 16.39 | +2.39 | +17.08% | 2 | 7 | 1.37 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 50.00 | 15.80 | 16.30 | 16.78 | +6.56 | +64.19% | 2 | 37 | 0.93 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 51.00 | 14.70 | 15.70 | 11.28 | 0.00 | 0.00% | 0 | 22 | 1.33 | 0.95 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 11:59:02 AM EST |
| 52.00 | 13.90 | 14.50 | 9.26 | 0.00 | 0.00% | 0 | 124 | 1.20 | 0.94 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 11:59:02 AM EST |
| 53.00 | 12.90 | 13.80 | 13.35 | +2.32 | +21.04% | 2 | 31 | 1.27 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 54.00 | 11.90 | 12.50 | 12.00 | +4.50 | +60.00% | 1 | 41 | 0.77 | 0.91 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 55.00 | 11.30 | 11.80 | 11.30 | +2.30 | +25.56% | 7 | 107 | 0.94 | 0.90 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 56.00 | 10.40 | 10.70 | 11.50 | +6.26 | +119.47% | 1 | 79 | 0.89 | 0.88 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 57.00 | 9.50 | 10.20 | 12.27 | +6.57 | +115.27% | 6 | 20 | 1.11 | 0.85 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 58.00 | 8.80 | 9.40 | 11.00 | +4.00 | +57.15% | 5 | 148 | 0.88 | 0.82 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 59.00 | 8.00 | 8.60 | 8.80 | +2.78 | +46.18% | 28 | 51 | 0.93 | 0.79 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 60.00 | 7.30 | 7.50 | 7.42 | +1.79 | +31.80% | 106 | 232 | 0.96 | 0.76 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 61.00 | 6.50 | 6.80 | 6.60 | +1.44 | +27.91% | 245 | 665 | 0.92 | 0.72 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 62.00 | 6.00 | 6.20 | 6.15 | +1.45 | +30.86% | 124 | 340 | 0.91 | 0.68 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 63.00 | 5.40 | 5.60 | 5.20 | +1.01 | +24.11% | 85 | 415 | 0.88 | 0.64 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 64.00 | 4.80 | 5.00 | 5.10 | +1.40 | +37.84% | 88 | 112 | 0.89 | 0.60 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 65.00 | 4.30 | 4.50 | 4.30 | +0.84 | +24.28% | 1,618 | 1,660 | 0.89 | 0.56 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 66.00 | 3.90 | 4.00 | 3.83 | +0.77 | +25.17% | 295 | 388 | 0.91 | 0.52 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 67.00 | 3.40 | 3.60 | 3.60 | +0.89 | +32.85% | 125 | 129 | 0.92 | 0.48 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 68.00 | 3.10 | 3.30 | 3.10 | +0.65 | +26.54% | 115 | 88 | 0.92 | 0.44 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 69.00 | 2.70 | 2.85 | 2.90 | +0.80 | +38.10% | 203 | 70 | 0.92 | 0.41 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 70.00 | 2.45 | 2.55 | 2.40 | +0.45 | +23.08% | 2,036 | 601 | 0.93 | 0.37 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 71.00 | 2.15 | 2.25 | 2.07 | +0.27 | +15.00% | 47 | 39 | 0.93 | 0.34 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 72.00 | 1.90 | 2.05 | 2.00 | +0.53 | +36.06% | 272 | 124 | 0.95 | 0.31 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 73.00 | 1.70 | 1.80 | 1.65 | +0.30 | +22.23% | 118 | 24 | 0.94 | 0.28 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 74.00 | 1.50 | 1.60 | 1.60 | +0.30 | +23.08% | 123 | 16 | 0.95 | 0.26 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 75.00 | 1.35 | 1.45 | 1.35 | +0.15 | +12.50% | 326 | 261 | 0.96 | 0.23 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 76.00 | 1.15 | 1.30 | 1.25 | +0.20 | +19.05% | 61 | 54 | 0.97 | 0.21 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 77.00 | 1.00 | 1.15 | 1.15 | +0.25 | +27.78% | 43 | 4 | 0.98 | 0.19 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 78.00 | 0.75 | 1.05 | 0.99 | +0.29 | +41.43% | 37 | 211 | 1.00 | 0.17 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 80.00 | 0.70 | 0.85 | 0.77 | +0.07 | +10.00% | 276 | 273 | 1.01 | 0.14 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 85.00 | 0.40 | 0.50 | 0.55 | +0.10 | +22.23% | 225 | 277 | 1.07 | 0.09 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | -0.12 | -30.00% | 17 | 289 | 1.14 | 0.05 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 95.00 | 0.05 | 0.30 | 0.20 | -0.10 | -33.34% | 5 | 23 | 1.13 | 0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 99.00 | 0.00 | 0.25 | 0.15 | -0.19 | -55.89% | 5 | 17 | 1.30 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 100.00 | 0.05 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.02 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 105.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.50 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 11:59:02 AM 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 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 39.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:02 AM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:02 AM EST |
| 41.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 11:59:02 AM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 9 | 1.22 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 43.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 44.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 45.00 | 0.05 | 0.10 | 0.06 | -0.10 | -62.50% | 16 | 47 | 1.15 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 46.00 | 0.00 | 0.15 | 0.11 | -0.19 | -63.34% | 28 | 59 | 1.19 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 47.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 128 | 1.19 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | -0.45 | -81.82% | 10 | 72 | 0.98 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 49.00 | 0.10 | 0.20 | 0.14 | -0.26 | -65.00% | 11 | 29 | 1.00 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 50.00 | 0.15 | 0.20 | 0.19 | -0.31 | -62.00% | 48 | 333 | 0.98 | -0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 51.00 | 0.15 | 0.30 | 0.23 | -0.47 | -67.15% | 12 | 76 | 0.96 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 52.00 | 0.20 | 0.30 | 0.25 | -0.60 | -70.59% | 3 | 56 | 0.93 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 53.00 | 0.25 | 0.35 | 0.30 | -0.70 | -70.00% | 6 | 66 | 0.93 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 54.00 | 0.35 | 0.45 | 0.40 | -0.70 | -63.64% | 20 | 39 | 0.93 | -0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | -0.94 | -65.28% | 80 | 134 | 0.91 | -0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 56.00 | 0.55 | 0.70 | 0.70 | -1.05 | -60.00% | 35 | 55 | 0.90 | -0.12 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 57.00 | 0.70 | 0.85 | 0.83 | -1.12 | -57.44% | 15 | 50 | 0.89 | -0.15 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 58.00 | 0.90 | 1.05 | 1.08 | -1.15 | -51.57% | 123 | 271 | 0.89 | -0.18 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 59.00 | 1.10 | 1.25 | 1.20 | -1.65 | -57.90% | 51 | 70 | 0.88 | -0.21 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 60.00 | 1.45 | 1.50 | 1.45 | -1.61 | -52.62% | 286 | 318 | 0.89 | -0.24 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 61.00 | 1.75 | 1.80 | 1.75 | -2.15 | -55.13% | 52 | 120 | 0.89 | -0.28 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 62.00 | 2.05 | 2.20 | 2.05 | -2.00 | -49.39% | 233 | 194 | 0.89 | -0.32 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 63.00 | 2.50 | 2.55 | 2.50 | -2.54 | -50.40% | 43 | 89 | 0.89 | -0.36 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 64.00 | 2.90 | 3.00 | 3.00 | -2.50 | -45.46% | 9 | 213 | 0.89 | -0.40 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 65.00 | 3.40 | 3.50 | 3.42 | -2.87 | -45.63% | 252 | 479 | 0.89 | -0.44 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 66.00 | 3.90 | 4.10 | 3.70 | -3.40 | -47.89% | 40 | 18 | 0.90 | -0.48 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 67.00 | 4.40 | 4.70 | 4.60 | -3.80 | -45.24% | 16 | 16 | 0.90 | -0.52 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 68.00 | 5.10 | 5.30 | 4.50 | -3.92 | -46.56% | 4 | 21 | 0.94 | -0.56 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 69.00 | 5.70 | 5.90 | 8.20 | 0.00 | 0.00% | 0 | 74 | 0.92 | -0.59 | 0.04 | -0.20 | 5/20/2025 | 5/27/2025 11:59:02 AM EST |
| 70.00 | 6.40 | 6.60 | 6.80 | -3.50 | -33.99% | 4 | 105 | 0.90 | -0.63 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 71.00 | 6.80 | 7.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.66 | 0.04 | -0.19 | 5/20/2025 | 5/27/2025 11:59:02 AM EST |
| 72.00 | 7.80 | 8.10 | 7.80 | -5.20 | -40.00% | 2 | 5 | 0.92 | -0.69 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 73.00 | 8.60 | 8.90 | 8.35 | % | 2 | 0 | 0.90 | -0.72 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 11:59:02 AM EST | |
| 74.00 | 9.40 | 9.80 | % | 0 | 0 | 0.94 | -0.74 | 0.03 | -0.17 | 5/27/2025 11:59:02 AM EST | |||
| 75.00 | 9.90 | 10.80 | 10.00 | -3.90 | -28.06% | 1 | 40 | 0.99 | -0.77 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 76.00 | 10.60 | 11.60 | % | 0 | 0 | 1.10 | -0.79 | 0.03 | -0.16 | 5/27/2025 11:59:02 AM EST | |||
| 77.00 | 11.60 | 12.60 | % | 0 | 0 | 0.98 | -0.81 | 0.03 | -0.15 | 5/27/2025 11:59:02 AM EST | |||
| 78.00 | 12.60 | 13.50 | % | 0 | 0 | 1.00 | -0.83 | 0.02 | -0.14 | 5/27/2025 11:59:02 AM EST | |||
| 80.00 | 14.20 | 14.90 | 13.25 | -5.91 | -30.85% | 4 | 15 | 0.96 | -0.86 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 85.00 | 18.90 | 20.10 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.91 | 0.01 | -0.09 | 5/13/2025 | 5/27/2025 11:59:02 AM EST |
| 90.00 | 23.80 | 25.00 | 25.90 | 0.00 | 0.00% | 0 | 36 | 1.39 | -0.95 | 0.01 | -0.07 | 5/16/2025 | 5/27/2025 11:59:02 AM EST |
| 95.00 | 27.90 | 30.30 | % | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.05 | 5/27/2025 11:59:02 AM EST | |||
| 99.00 | 32.00 | 34.20 | % | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.03 | 5/27/2025 11:59:02 AM EST | |||
| 100.00 | 32.90 | 34.80 | % | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.03 | 5/27/2025 11:59:02 AM EST | |||
| 105.00 | 38.10 | 40.40 | % | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.01 | 5/27/2025 11:59:02 AM EST |