Options Chain for TEMPUS AI INC CL A (TEM) - $55.18 as of 6/2/2025 11:48:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.90 | 35.60 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 28.50 | 30.30 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 40.00 | 23.90 | 25.10 | % | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 42.00 | 22.00 | 23.30 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 43.00 | 21.20 | 22.30 | 13.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.93 | 0.01 | -0.03 | 5/29/2025 | 6/2/2025 11:58:54 AM EST |
| 44.00 | 20.30 | 21.50 | % | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.04 | 6/2/2025 11:58:54 AM EST | |||
| 45.00 | 19.50 | 20.60 | 20.00 | +6.80 | +51.52% | 2 | 2 | 0.83 | 0.91 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 46.00 | 18.60 | 19.60 | % | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.04 | 6/2/2025 11:58:54 AM EST | |||
| 47.00 | 17.80 | 18.70 | % | 0 | 0 | 0.86 | 0.89 | 0.01 | -0.04 | 6/2/2025 11:58:54 AM EST | |||
| 48.00 | 16.90 | 18.60 | % | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.05 | 6/2/2025 11:58:54 AM EST | |||
| 49.00 | 16.20 | 17.20 | % | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.05 | 6/2/2025 11:58:54 AM EST | |||
| 50.00 | 15.50 | 16.20 | % | 0 | 0 | 0.90 | 0.85 | 0.01 | -0.06 | 6/2/2025 11:58:54 AM EST | |||
| 51.00 | 14.60 | 15.40 | % | 0 | 0 | 0.87 | 0.84 | 0.01 | -0.06 | 6/2/2025 11:58:54 AM EST | |||
| 52.00 | 13.90 | 16.10 | % | 0 | 0 | 0.91 | 0.82 | 0.01 | -0.06 | 6/2/2025 11:58:54 AM EST | |||
| 53.00 | 13.00 | 14.00 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.80 | 0.01 | -0.07 | 5/29/2025 | 6/2/2025 11:58:54 AM EST |
| 54.00 | 12.60 | 13.80 | % | 0 | 0 | 0.91 | 0.78 | 0.02 | -0.07 | 6/2/2025 11:58:54 AM EST | |||
| 55.00 | 11.90 | 13.80 | 10.00 | +3.90 | +63.94% | 4 | 8 | 0.90 | 0.77 | 0.02 | -0.07 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 56.00 | 11.10 | 11.80 | 11.30 | +5.72 | +102.51% | 2 | 15 | 0.88 | 0.75 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 57.00 | 10.40 | 11.10 | 11.50 | +5.90 | +105.36% | 2 | 5 | 0.86 | 0.73 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 58.00 | 9.70 | 10.60 | 8.79 | +2.69 | +44.10% | 34 | 5 | 0.86 | 0.70 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 59.00 | 9.70 | 10.10 | 8.40 | +3.30 | +64.71% | 10 | 3 | 0.85 | 0.68 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 60.00 | 9.10 | 9.40 | 9.88 | +5.28 | +114.79% | 14 | 11 | 0.86 | 0.66 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 61.00 | 8.60 | 9.00 | 9.30 | +5.14 | +123.56% | 26 | 1 | 0.89 | 0.64 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 62.00 | 8.10 | 9.20 | 8.50 | % | 9 | 0 | 0.89 | 0.62 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 63.00 | 7.60 | 8.00 | 6.50 | % | 2 | 0 | 0.89 | 0.60 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 64.00 | 7.20 | 7.60 | 4.49 | +0.92 | +25.77% | 1 | 1 | 0.88 | 0.58 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 65.00 | 6.70 | 7.10 | 7.00 | +4.00 | +133.34% | 10 | 8 | 0.89 | 0.56 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 66.00 | 6.30 | 6.70 | 7.25 | +4.15 | +133.88% | 12 | 2 | 0.85 | 0.54 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 67.00 | 5.90 | 6.30 | % | 0 | 0 | 0.88 | 0.52 | 0.02 | -0.10 | 6/2/2025 11:58:54 AM EST | |||
| 70.00 | 4.80 | 5.20 | 5.50 | +3.25 | +144.45% | 9 | 7 | 0.90 | 0.47 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 75.00 | 3.60 | 3.90 | 3.50 | +2.05 | +141.38% | 2 | 1 | 0.90 | 0.39 | 0.02 | -0.11 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 80.00 | 2.20 | 2.90 | 2.45 | +1.15 | +88.47% | 13 | 1 | 0.90 | 0.33 | 0.02 | -0.11 | 6/2/2025 | 6/2/2025 11:58:54 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 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 0.05 | 0.80 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 40.00 | 0.05 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.05 | 0.00 | -0.02 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 42.00 | 0.50 | 0.60 | 0.57 | -1.13 | -66.48% | 2 | 1 | 0.94 | -0.06 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 43.00 | 0.60 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.07 | 0.01 | -0.03 | 5/29/2025 | 6/2/2025 11:58:54 AM EST |
| 44.00 | 0.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.08 | 0.01 | -0.04 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 45.00 | 0.75 | 1.00 | 1.07 | -0.87 | -44.85% | 1 | 7 | 0.92 | -0.09 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 46.00 | 0.95 | 1.15 | 1.60 | -0.84 | -34.43% | 3 | 3 | 0.91 | -0.10 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 47.00 | 1.10 | 1.30 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.11 | 0.01 | -0.04 | 5/29/2025 | 6/2/2025 11:58:54 AM EST |
| 48.00 | 1.10 | 1.65 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.12 | 0.01 | -0.05 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 49.00 | 1.45 | 1.75 | % | 0 | 0 | 0.90 | -0.13 | 0.01 | -0.05 | 6/2/2025 11:58:54 AM EST | |||
| 50.00 | 1.35 | 1.85 | 1.77 | -1.93 | -52.17% | 67 | 3 | 0.89 | -0.15 | 0.01 | -0.06 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 51.00 | 1.80 | 2.20 | 2.00 | -2.20 | -52.39% | 53 | 7 | 0.90 | -0.16 | 0.01 | -0.06 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 52.00 | 2.20 | 2.35 | 2.15 | -2.75 | -56.13% | 2 | 2 | 0.88 | -0.18 | 0.01 | -0.06 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 53.00 | 2.45 | 2.60 | 2.95 | -2.35 | -44.34% | 1 | 11 | 0.98 | -0.20 | 0.01 | -0.07 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 54.00 | 2.70 | 3.00 | 3.30 | % | 1 | 0 | 0.88 | -0.22 | 0.02 | -0.07 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 55.00 | 2.30 | 4.10 | 6.58 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.23 | 0.02 | -0.07 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 56.00 | 3.40 | 4.40 | 7.57 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.25 | 0.02 | -0.08 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 57.00 | 3.80 | 4.10 | 7.27 | % | 1 | 0 | 0.94 | -0.27 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 58.00 | 4.20 | 4.40 | 4.20 | % | 18 | 0 | 0.88 | -0.30 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 59.00 | 4.60 | 4.90 | % | 0 | 0 | 0.90 | -0.32 | 0.02 | -0.09 | 6/2/2025 11:58:54 AM EST | |||
| 60.00 | 5.00 | 5.30 | 4.84 | -4.66 | -49.06% | 2 | 1 | 0.95 | -0.34 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 61.00 | 5.50 | 6.00 | % | 0 | 0 | 0.96 | -0.36 | 0.02 | -0.09 | 6/2/2025 11:58:54 AM EST | |||
| 62.00 | 6.00 | 6.30 | 7.17 | -3.61 | -33.49% | 1 | 1 | 0.91 | -0.38 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 63.00 | 6.50 | 6.80 | 7.10 | % | 3 | 0 | 0.99 | -0.40 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 64.00 | 7.10 | 7.40 | % | 0 | 0 | 0.89 | -0.42 | 0.02 | -0.10 | 6/2/2025 11:58:54 AM EST | |||
| 65.00 | 7.60 | 8.00 | 8.70 | % | 2 | 0 | 0.86 | -0.44 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 66.00 | 7.80 | 8.50 | % | 0 | 0 | 0.88 | -0.46 | 0.02 | -0.10 | 6/2/2025 11:58:54 AM EST | |||
| 67.00 | 8.80 | 9.30 | % | 0 | 0 | 0.87 | -0.48 | 0.02 | -0.10 | 6/2/2025 11:58:54 AM EST | |||
| 70.00 | 10.80 | 11.20 | % | 0 | 0 | 0.88 | -0.53 | 0.02 | -0.10 | 6/2/2025 11:58:54 AM EST | |||
| 75.00 | 14.40 | 14.70 | 15.50 | % | 20 | 0 | 0.99 | -0.61 | 0.02 | -0.11 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 80.00 | 18.00 | 20.00 | % | 0 | 0 | 0.98 | -0.67 | 0.02 | -0.11 | 6/2/2025 11:58:54 AM EST |