Options Chain for TEMPUS AI INC CL A (TEM) - $58.41 as of 7/10/2025 3:59:49 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 28.50 | 30.40 | 29.45 | % | 0.98 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
35.00 | 23.90 | 25.00 | 24.45 | 32.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:58:54 PM EST |
40.00 | 19.30 | 19.70 | 19.50 | 20.40 | +2.60 | +14.61% | 0.49 | 1 | 34 | 1.20 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
45.00 | 13.70 | 15.00 | 14.35 | 15.16 | -3.34 | -18.06% | 0.32 | 40 | 1 | 1.04 | 0.97 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
46.00 | 13.10 | 14.00 | 13.55 | % | 0.29 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.03 | 7/10/2025 2:58:54 PM EST | |||
47.00 | 12.00 | 13.30 | 12.65 | % | 0.27 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
48.00 | 11.10 | 12.30 | 11.70 | % | 0.24 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
49.00 | 10.10 | 11.60 | 10.85 | % | 0.22 | 0 | 0 | 0.88 | 0.92 | 0.02 | -0.05 | 7/10/2025 2:58:54 PM EST | |||
50.00 | 9.50 | 10.20 | 9.85 | 9.75 | +0.40 | +4.28% | 0.20 | 64 | 7 | 0.70 | 0.90 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
51.00 | 8.60 | 10.30 | 9.45 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.06 | 7/1/2025 | 7/10/2025 2:58:54 PM EST |
52.00 | 7.50 | 9.90 | 8.70 | 7.50 | -2.50 | -25.00% | 0.17 | 1 | 6 | 1.09 | 0.85 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
53.00 | 7.20 | 8.40 | 7.80 | 7.00 | -1.40 | -16.67% | 0.15 | 2 | 4 | 0.79 | 0.83 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
54.00 | 6.50 | 6.90 | 6.70 | 7.41 | +1.21 | +19.52% | 0.12 | 1 | 3 | 0.71 | 0.79 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
55.00 | 5.70 | 6.10 | 5.90 | 7.10 | +1.62 | +29.57% | 0.11 | 6 | 67 | 0.70 | 0.76 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
56.00 | 5.10 | 5.50 | 5.30 | 5.80 | +1.30 | +28.89% | 0.09 | 1 | 32 | 0.69 | 0.72 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
57.00 | 4.50 | 4.80 | 4.65 | 5.10 | +0.90 | +21.43% | 0.08 | 13 | 43 | 0.68 | 0.67 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
58.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.30 | +8.11% | 0.07 | 75 | 94 | 0.68 | 0.63 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
59.00 | 3.50 | 3.70 | 3.60 | 3.50 | +0.39 | +12.54% | 0.06 | 48 | 133 | 0.69 | 0.58 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
60.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.35 | +13.21% | 0.05 | 137 | 285 | 0.69 | 0.53 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
61.00 | 2.60 | 2.75 | 2.68 | 2.70 | +0.60 | +28.58% | 0.04 | 60 | 88 | 0.69 | 0.48 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
62.00 | 2.25 | 2.40 | 2.33 | 2.28 | +0.53 | +30.29% | 0.04 | 166 | 51 | 0.69 | 0.44 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
63.00 | 1.90 | 2.05 | 1.98 | 2.15 | +0.40 | +22.86% | 0.03 | 293 | 76 | 0.68 | 0.39 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
64.00 | 1.65 | 1.75 | 1.70 | 1.81 | +0.41 | +29.29% | 0.03 | 21 | 108 | 0.69 | 0.35 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
65.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.29 | +25.22% | 0.02 | 110 | 276 | 0.68 | 0.31 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
66.00 | 1.20 | 1.30 | 1.25 | 1.35 | +0.40 | +42.11% | 0.02 | 38 | 246 | 0.69 | 0.28 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
67.00 | 1.00 | 1.10 | 1.05 | 1.26 | +0.49 | +63.64% | 0.02 | 5 | 186 | 0.70 | 0.25 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
68.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.17 | +23.62% | 0.01 | 47 | 452 | 0.71 | 0.22 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
69.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.20 | +33.34% | 0.01 | 29 | 49 | 0.71 | 0.19 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
70.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.15 | +30.00% | 0.01 | 743 | 1,026 | 0.73 | 0.17 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
71.00 | 0.50 | 0.65 | 0.58 | 0.70 | +0.25 | +55.56% | 0.01 | 48 | 328 | 0.74 | 0.15 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
72.00 | 0.45 | 0.55 | 0.50 | 0.56 | +0.21 | +60.00% | 0.01 | 40 | 198 | 0.74 | 0.13 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
73.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.15 | +50.00% | 0.01 | 22 | 153 | 0.75 | 0.11 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
74.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.17 | +60.72% | 0.01 | 4 | 140 | 0.75 | 0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
75.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.11 | +44.00% | 0.00 | 47 | 113 | 0.76 | 0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
76.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.04 | +19.05% | 0.00 | 2 | 24 | 0.77 | 0.08 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
77.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.06 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
78.00 | 0.00 | 0.35 | 0.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.83 | 0.06 | 0.01 | -0.04 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
79.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 353 | 0.79 | 0.05 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
80.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.06 | +40.00% | 0.00 | 15 | 167 | 0.82 | 0.05 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
81.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 1 | 31 | 0.92 | 0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
82.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.02 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
83.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.01 | +2.71% | 0.00 | 1 | 3 | 1.01 | 0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
85.00 | 0.05 | 0.30 | 0.18 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 39 | 0.88 | 0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
90.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.14 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
95.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:58:54 PM EST |
35.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 2:58:54 PM EST |
40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.27 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
45.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 32 | 107 | 0.82 | -0.03 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.03 | 7/10/2025 2:58:54 PM EST | |||
47.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.12 | -35.30% | 0.00 | 2 | 15 | 0.76 | -0.05 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
48.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.14 | -35.90% | 0.01 | 1 | 132 | 0.75 | -0.06 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
49.00 | 0.30 | 0.40 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.08 | 0.02 | -0.05 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
50.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 35 | 581 | 0.74 | -0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
51.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.06 | -9.24% | 0.01 | 8 | 446 | 0.73 | -0.12 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
52.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.15 | -16.67% | 0.01 | 10 | 241 | 0.72 | -0.15 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
53.00 | 0.85 | 1.00 | 0.93 | 0.82 | -0.22 | -21.16% | 0.02 | 9 | 88 | 0.71 | -0.17 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
54.00 | 1.10 | 1.20 | 1.15 | 1.19 | -0.11 | -8.47% | 0.02 | 38 | 562 | 0.71 | -0.21 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
55.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.20 | -12.50% | 0.03 | 23 | 375 | 0.71 | -0.24 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
56.00 | 1.70 | 1.80 | 1.75 | 1.69 | -0.21 | -11.06% | 0.03 | 46 | 195 | 0.70 | -0.28 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
57.00 | 2.05 | 2.15 | 2.10 | 2.05 | -0.33 | -13.87% | 0.04 | 28 | 92 | 0.69 | -0.33 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
58.00 | 2.45 | 2.60 | 2.53 | 2.37 | -0.41 | -14.75% | 0.04 | 19 | 127 | 0.69 | -0.37 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
59.00 | 2.90 | 3.10 | 3.00 | 2.85 | -0.65 | -18.58% | 0.05 | 39 | 132 | 0.69 | -0.42 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
60.00 | 3.40 | 3.60 | 3.50 | 3.61 | -0.29 | -7.44% | 0.06 | 34 | 249 | 0.69 | -0.47 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
61.00 | 4.00 | 4.20 | 4.10 | 3.49 | -1.01 | -22.45% | 0.07 | 8 | 88 | 0.68 | -0.52 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
62.00 | 4.60 | 4.90 | 4.75 | 4.37 | -0.96 | -18.02% | 0.08 | 28 | 284 | 0.68 | -0.56 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
63.00 | 5.30 | 5.50 | 5.40 | 5.30 | -0.92 | -14.80% | 0.09 | 42 | 95 | 0.69 | -0.61 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
64.00 | 5.90 | 6.30 | 6.10 | 6.08 | -0.92 | -13.15% | 0.10 | 4 | 82 | 0.69 | -0.65 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
65.00 | 6.60 | 7.00 | 6.80 | 6.60 | -1.24 | -15.82% | 0.10 | 1 | 93 | 0.68 | -0.69 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
66.00 | 7.50 | 7.80 | 7.65 | 7.10 | -1.70 | -19.32% | 0.12 | 2 | 56 | 0.69 | -0.72 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
67.00 | 7.70 | 9.70 | 8.70 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.68 | -0.75 | 0.04 | -0.09 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
68.00 | 8.60 | 10.20 | 9.40 | 10.73 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.67 | -0.78 | 0.03 | -0.09 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
69.00 | 9.40 | 11.50 | 10.45 | 11.09 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.69 | -0.81 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
70.00 | 10.90 | 11.70 | 11.30 | 11.00 | -1.07 | -8.87% | 0.16 | 12 | 51 | 0.69 | -0.83 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
71.00 | 11.30 | 13.00 | 12.15 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.64 | -0.85 | 0.03 | -0.07 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
72.00 | 12.10 | 13.40 | 12.75 | 14.81 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.58 | -0.87 | 0.02 | -0.06 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
73.00 | 13.30 | 14.30 | 13.80 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -0.89 | 0.02 | -0.06 | 6/12/2025 | 7/10/2025 2:58:54 PM EST |
74.00 | 14.10 | 15.40 | 14.75 | 15.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.90 | 0.02 | -0.06 | 7/1/2025 | 7/10/2025 2:58:54 PM EST |
75.00 | 14.90 | 16.40 | 15.65 | 13.25 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.91 | -0.91 | 0.02 | -0.05 | 6/23/2025 | 7/10/2025 2:58:54 PM EST |
76.00 | 16.20 | 17.20 | 16.70 | % | 0.22 | 0 | 0 | 0.95 | -0.92 | 0.02 | -0.05 | 7/10/2025 2:58:54 PM EST | |||
77.00 | 17.00 | 18.40 | 17.70 | % | 0.23 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
78.00 | 18.00 | 19.30 | 18.65 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.02 | -0.94 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
79.00 | 19.20 | 20.30 | 19.75 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.09 | -0.95 | 0.01 | -0.04 | 6/16/2025 | 7/10/2025 2:58:54 PM EST |
80.00 | 20.10 | 21.30 | 20.70 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.09 | -0.95 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
81.00 | 21.00 | 22.20 | 21.60 | % | 0.27 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
82.00 | 22.10 | 23.20 | 22.65 | 16.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.02 | 6/20/2025 | 7/10/2025 2:58:54 PM EST |
83.00 | 23.10 | 24.20 | 23.65 | % | 0.28 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
85.00 | 24.80 | 26.30 | 25.55 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | -0.98 | 0.01 | -0.02 | 7/3/2025 | 7/10/2025 2:58:54 PM EST |
90.00 | 29.90 | 31.30 | 30.60 | 23.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 2:58:54 PM EST |
95.00 | 35.00 | 36.30 | 35.65 | 26.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:58:54 PM EST |