Options Chain for TEMPUS AI INC CL A (TEM) - $62.07 as of 6/6/2025 8:36:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 44.00 | 45.20 | 43.00 | 0.00 | 0.00% | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 41.50 | 42.70 | 33.80 | 0.00 | 0.00% | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:54 PM EST |
| 22.50 | 38.80 | 40.10 | 39.50 | 0.00 | 0.00% | 0 | 60 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 36.70 | 37.60 | 38.80 | 0.00 | 0.00% | 0 | 29 | 1.63 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 30.00 | 31.30 | 32.50 | 30.10 | 0.00 | 0.00% | 0 | 123 | 1.45 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 35.00 | 26.40 | 27.60 | 27.23 | 0.00 | 0.00% | 0 | 1,075 | 1.22 | 0.97 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 40.00 | 22.40 | 22.80 | 22.60 | +2.90 | +14.73% | 21 | 1,435 | 0.88 | 0.94 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 17.60 | 18.40 | 18.40 | +3.10 | +20.27% | 2 | 1,195 | 0.89 | 0.89 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 50.00 | 14.00 | 14.40 | 14.00 | +2.49 | +21.64% | 36 | 8,208 | 0.87 | 0.81 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 55.00 | 10.60 | 11.30 | 10.80 | +2.90 | +36.71% | 27 | 9,369 | 0.88 | 0.71 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 60.00 | 7.80 | 8.10 | 8.05 | +1.95 | +31.97% | 2,144 | 11,496 | 0.84 | 0.60 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 65.00 | 5.60 | 5.80 | 5.75 | +1.27 | +28.35% | 1,256 | 8,320 | 0.83 | 0.49 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 70.00 | 4.00 | 4.20 | 4.00 | +0.86 | +27.39% | 736 | 6,237 | 0.83 | 0.38 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 75.00 | 2.80 | 3.00 | 2.95 | +0.77 | +35.33% | 367 | 4,718 | 0.84 | 0.30 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 80.00 | 2.00 | 2.10 | 2.07 | +0.52 | +33.55% | 175 | 9,561 | 0.84 | 0.22 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 85.00 | 1.35 | 1.50 | 1.45 | +0.35 | +31.82% | 64 | 2,035 | 0.85 | 0.17 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 90.00 | 1.00 | 1.05 | 1.10 | +0.30 | +37.50% | 105 | 1,188 | 0.86 | 0.13 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 95.00 | 0.70 | 0.80 | 0.81 | +0.21 | +35.00% | 17 | 1,120 | 0.87 | 0.10 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 0.60 | 0.60 | +0.15 | +33.34% | 54 | 7,051 | 0.88 | 0.08 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 105.00 | 0.35 | 0.50 | 0.42 | +0.02 | +5.00% | 12 | 2,138 | 0.90 | 0.06 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.55 | 0.35 | +0.04 | +12.91% | 32 | 1,403 | 0.91 | 0.05 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 115.00 | 0.10 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 1,608 | 1.19 | 0.03 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 2 | 845 | 0.97 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.45 | 0.15 | -0.20 | -57.15% | 4 | 2,089 | 0.99 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.25 | 0.15 | -0.10 | -40.00% | 10 | 380 | 0.97 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 57 | 4,498 | 1.01 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 488 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 534 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 3 | 323 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 856 | 1.09 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 35.00 | 0.20 | 0.40 | 0.25 | +0.01 | +4.17% | 16 | 1,908 | 1.00 | -0.03 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 0.60 | 0.50 | -0.29 | -36.71% | 49 | 2,633 | 0.92 | -0.06 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 1.05 | 1.15 | 1.10 | -0.55 | -33.34% | 66 | 2,741 | 0.88 | -0.11 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 50.00 | 2.00 | 2.15 | 2.13 | -0.96 | -31.07% | 110 | 8,411 | 0.85 | -0.19 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | -1.50 | -29.42% | 122 | 3,222 | 0.83 | -0.29 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 60.00 | 5.70 | 5.90 | 5.80 | -1.90 | -24.68% | 68 | 1,901 | 0.83 | -0.40 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 65.00 | 8.40 | 8.70 | 8.80 | -2.53 | -22.33% | 36 | 2,767 | 0.82 | -0.51 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 70.00 | 11.80 | 12.10 | 11.90 | -2.00 | -14.39% | 46 | 3,485 | 0.81 | -0.62 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 75.00 | 15.50 | 16.30 | 18.78 | 0.00 | 0.00% | 0 | 713 | 0.85 | -0.70 | 0.02 | -0.07 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 80.00 | 19.50 | 20.70 | 19.65 | +0.95 | +5.08% | 12 | 136 | 0.81 | -0.78 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 85.00 | 23.90 | 25.20 | 23.28 | 0.00 | 0.00% | 0 | 351 | 0.81 | -0.83 | 0.01 | -0.05 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 90.00 | 28.50 | 29.90 | 29.00 | -3.01 | -9.41% | 9 | 308 | 0.82 | -0.87 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 95.00 | 33.10 | 34.00 | 31.17 | 0.00 | 0.00% | 0 | 20 | 0.84 | -0.90 | 0.01 | -0.04 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 100.00 | 37.90 | 38.70 | 63.37 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.92 | 0.01 | -0.03 | 4/9/2025 | 6/6/2025 3:59:54 PM EST |
| 105.00 | 42.80 | 43.60 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.94 | 0.01 | -0.03 | 2/27/2025 | 6/6/2025 3:59:54 PM EST |
| 110.00 | 47.60 | 48.50 | 48.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.95 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 115.00 | 52.00 | 54.00 | 48.00 | 0.00 | 0.00% | 0 | 21 | 1.19 | -0.97 | 0.00 | -0.01 | 5/13/2025 | 6/6/2025 3:59:54 PM EST |
| 120.00 | 57.60 | 58.90 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 125.00 | 62.40 | 64.00 | 46.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 2/14/2025 | 6/6/2025 3:59:54 PM EST |
| 130.00 | 67.20 | 68.90 | % | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 135.00 | 72.20 | 73.90 | 90.98 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 6/6/2025 3:59:54 PM EST |