Options Chain for TEMPUS AI INC CL A (TEM) - $71.28 as of 6/13/2025 9:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 53.00 | 54.60 | 47.10 | 0.00 | 0.00% | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 50.60 | 52.00 | 51.10 | 0.00 | 0.00% | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 47.30 | 50.10 | 50.00 | 0.00 | 0.00% | 0 | 60 | 2.92 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 45.90 | 47.60 | 46.11 | +7.31 | +18.84% | 1 | 29 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 41.00 | 42.50 | 35.00 | 0.00 | 0.00% | 0 | 123 | 1.51 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 35.80 | 36.60 | 32.40 | 0.00 | 0.00% | 0 | 1,166 | 1.35 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 31.10 | 31.70 | 32.25 | +1.17 | +3.77% | 2 | 1,444 | 1.18 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 26.40 | 27.60 | 28.00 | +2.15 | +8.32% | 5 | 1,282 | 0.92 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 21.90 | 22.40 | 23.20 | +2.30 | +11.01% | 71 | 8,213 | 0.85 | 0.91 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 17.40 | 18.10 | 17.60 | +0.78 | +4.64% | 30 | 9,254 | 0.87 | 0.85 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 13.90 | 14.20 | 13.94 | +0.44 | +3.26% | 87 | 10,606 | 0.87 | 0.78 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 10.50 | 11.20 | 10.69 | +0.17 | +1.62% | 247 | 7,423 | 0.85 | 0.68 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 7.80 | 8.00 | 7.96 | +0.16 | +2.06% | 3,347 | 9,462 | 0.84 | 0.58 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 5.70 | 6.00 | 5.90 | +0.10 | +1.73% | 2,941 | 4,634 | 0.84 | 0.47 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 4.20 | 4.40 | 4.20 | -0.04 | -0.95% | 6,194 | 10,117 | 0.85 | 0.38 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 3.00 | 3.30 | 3.20 | +0.12 | +3.90% | 222 | 2,441 | 0.85 | 0.30 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 2.25 | 2.35 | 2.30 | +0.05 | +2.23% | 4,231 | 4,170 | 0.87 | 0.24 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 1.60 | 1.80 | 1.70 | +0.15 | +9.68% | 110 | 1,050 | 0.88 | 0.18 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 1.20 | 1.35 | 1.28 | +0.03 | +2.40% | 571 | 7,869 | 0.90 | 0.14 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.90 | 1.05 | 0.95 | +0.05 | +5.56% | 45 | 2,083 | 0.91 | 0.11 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.65 | 0.80 | 0.72 | +0.03 | +4.35% | 310 | 1,398 | 0.93 | 0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.50 | 0.65 | 0.66 | +0.11 | +20.00% | 2 | 1,861 | 0.95 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.40 | 0.50 | 0.45 | +0.09 | +25.00% | 245 | 768 | 0.97 | 0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.15 | 0.35 | 0.41 | +0.06 | +17.15% | 8 | 2,071 | 0.93 | 0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 10 | 391 | 0.96 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 30 | 4,592 | 1.01 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 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 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 486 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 534 | 2.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 331 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 873 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 1,895 | 1.12 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 0.20 | 0.40 | 0.21 | -0.03 | -12.50% | 26 | 2,646 | 1.05 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.55 | 0.47 | -0.01 | -2.09% | 47 | 2,682 | 0.96 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | +0.02 | +2.28% | 141 | 8,335 | 0.93 | -0.09 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 1.60 | 1.75 | 1.55 | -0.07 | -4.33% | 177 | 3,745 | 0.91 | -0.15 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 2.75 | 2.90 | 2.91 | +0.11 | +3.93% | 245 | 1,856 | 0.88 | -0.22 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 4.40 | 4.60 | 4.50 | -0.03 | -0.67% | 145 | 2,912 | 0.86 | -0.32 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 6.50 | 6.90 | 6.79 | -0.51 | -6.99% | 65 | 3,553 | 0.86 | -0.42 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 9.40 | 9.80 | 10.10 | -0.20 | -1.95% | 70 | 786 | 0.85 | -0.53 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 12.70 | 13.30 | 12.42 | -0.78 | -5.91% | 2 | 173 | 0.86 | -0.62 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 16.60 | 17.70 | 17.50 | 0.00 | 0.00% | 0 | 345 | 0.90 | -0.70 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 20.70 | 21.60 | 20.70 | -0.90 | -4.17% | 1 | 324 | 0.92 | -0.76 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 25.00 | 25.70 | 26.44 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.82 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 29.60 | 31.80 | 31.50 | -31.87 | -50.30% | 1 | 20 | 1.05 | -0.86 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 34.30 | 34.90 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.89 | 0.01 | -0.06 | 2/27/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 39.00 | 39.80 | 43.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.91 | 0.01 | -0.05 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 43.40 | 45.00 | 48.00 | 0.00 | 0.00% | 0 | 21 | 1.15 | -0.93 | 0.01 | -0.04 | 5/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 48.70 | 49.50 | % | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 53.60 | 54.40 | 46.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.03 | 2/14/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 58.50 | 59.30 | 60.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.97 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 63.50 | 64.30 | 90.98 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 6/13/2025 3:59:52 PM EST |