Options Chain for TEMPUS AI INC CL A (TEM) - $60.98 as of 7/18/2025 9:00:16 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 | 30.30 | 31.30 | 30.80 | % | 1.03 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 35.00 | 25.20 | 27.00 | 26.10 | 32.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 20.70 | 21.20 | 20.95 | 18.33 | 0.00 | 0.00% | 0.52 | 0 | 45 | 1.53 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 15.10 | 17.00 | 16.05 | 16.00 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 46.00 | 14.50 | 15.40 | 14.95 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 47.00 | 13.50 | 15.00 | 14.25 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 48.00 | 12.40 | 14.00 | 13.20 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.26 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 49.00 | 11.50 | 13.00 | 12.25 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 10.00 | 11.40 | 10.70 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.01 | 0.98 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 51.00 | 9.60 | 11.00 | 10.30 | 10.07 | +0.17 | +1.72% | 0.20 | 22 | 26 | 1.00 | 0.96 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 52.00 | 8.80 | 9.70 | 9.25 | 9.00 | +0.05 | +0.56% | 0.18 | 26 | 32 | 0.85 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 53.00 | 7.60 | 8.50 | 8.05 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.95 | 0.93 | 0.02 | -0.07 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 54.00 | 6.20 | 7.80 | 7.00 | 6.65 | -0.60 | -8.28% | 0.13 | 6 | 141 | 0.72 | 0.90 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 5.30 | 7.60 | 6.45 | 6.20 | -0.20 | -3.13% | 0.12 | 27 | 134 | 0.69 | 0.87 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 56.00 | 5.30 | 6.80 | 6.05 | 5.01 | -1.59 | -24.10% | 0.11 | 23 | 47 | 0.68 | 0.83 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 57.00 | 4.50 | 4.80 | 4.65 | 4.60 | -0.33 | -6.70% | 0.08 | 81 | 251 | 0.65 | 0.79 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 58.00 | 3.70 | 4.00 | 3.85 | 3.70 | -0.15 | -3.90% | 0.07 | 177 | 287 | 0.64 | 0.73 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 59.00 | 3.00 | 3.30 | 3.15 | 2.99 | -0.53 | -15.06% | 0.05 | 59 | 436 | 0.63 | 0.66 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 2.35 | 2.70 | 2.53 | 2.55 | -0.28 | -9.90% | 0.04 | 667 | 881 | 0.63 | 0.59 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 61.00 | 1.70 | 2.15 | 1.93 | 2.09 | -0.27 | -11.45% | 0.03 | 465 | 392 | 0.63 | 0.51 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 62.00 | 1.60 | 1.65 | 1.63 | 1.60 | -0.25 | -13.52% | 0.03 | 1,367 | 729 | 0.62 | 0.44 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 63.00 | 1.20 | 1.30 | 1.25 | 1.26 | -0.29 | -18.71% | 0.02 | 893 | 555 | 0.63 | 0.37 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 64.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.35 | -26.93% | 0.02 | 9,317 | 434 | 0.63 | 0.31 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.25 | -25.00% | 0.01 | 1,463 | 1,511 | 0.64 | 0.25 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 66.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.23 | -27.72% | 0.01 | 794 | 255 | 0.65 | 0.21 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 67.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.23 | -34.85% | 0.01 | 96 | 309 | 0.66 | 0.17 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 68.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.30 | -50.00% | 0.01 | 452 | 604 | 0.67 | 0.14 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 69.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.25 | -55.56% | 0.00 | 88 | 133 | 0.68 | 0.11 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 1,297 | 2,392 | 0.71 | 0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 45 | 397 | 0.69 | 0.07 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.23 | -65.72% | 0.00 | 101 | 194 | 0.68 | 0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 40 | 206 | 0.71 | 0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 143 | 0.73 | 0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 195 | 0.77 | 0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 11 | 24 | 0.87 | 0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 19 | 1.04 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.22 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.11 | -57.90% | 0.00 | 24 | 354 | 1.06 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 159 | 0.93 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 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 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.04 | +80.00% | 0.00 | 27 | 133 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.17 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 39 | 0.91 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.18 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.22 | -0.01 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 60 | 837 | 0.80 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.05 | -29.42% | 0.00 | 392 | 697 | 0.74 | -0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.06 | -26.09% | 0.00 | 71 | 448 | 0.76 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 53.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.06 | -22.23% | 0.00 | 58 | 434 | 0.73 | -0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 54.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 9,332 | 783 | 0.68 | -0.10 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.18 | -33.34% | 0.01 | 183 | 739 | 0.68 | -0.13 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 56.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.20 | -28.58% | 0.01 | 130 | 438 | 0.65 | -0.17 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 57.00 | 0.65 | 0.80 | 0.73 | 0.66 | -0.25 | -27.48% | 0.01 | 216 | 389 | 0.64 | -0.21 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 58.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.30 | -24.00% | 0.02 | 232 | 350 | 0.63 | -0.27 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 59.00 | 1.20 | 1.55 | 1.38 | 1.30 | -0.32 | -19.76% | 0.02 | 178 | 288 | 0.62 | -0.34 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 1.60 | 1.75 | 1.68 | 1.62 | -0.46 | -22.12% | 0.03 | 345 | 505 | 0.62 | -0.41 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 61.00 | 2.05 | 2.20 | 2.13 | 2.12 | -0.46 | -17.83% | 0.03 | 584 | 342 | 0.61 | -0.49 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 62.00 | 2.60 | 2.75 | 2.68 | 2.80 | -0.35 | -11.12% | 0.04 | 642 | 326 | 0.61 | -0.56 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 63.00 | 3.20 | 3.40 | 3.30 | 3.50 | -0.30 | -7.90% | 0.05 | 102 | 204 | 0.62 | -0.63 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 64.00 | 3.10 | 4.10 | 3.60 | 4.05 | -0.52 | -11.38% | 0.06 | 56 | 99 | 0.62 | -0.69 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 4.10 | 5.90 | 5.00 | 4.90 | -0.10 | -2.00% | 0.08 | 49 | 135 | 0.48 | -0.75 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 66.00 | 5.40 | 6.90 | 6.15 | 5.72 | -0.41 | -6.69% | 0.09 | 4 | 63 | 0.62 | -0.79 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 67.00 | 5.80 | 7.70 | 6.75 | 7.01 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.74 | -0.83 | 0.04 | -0.10 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 68.00 | 6.30 | 8.80 | 7.55 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.65 | -0.86 | 0.04 | -0.09 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 69.00 | 7.40 | 9.10 | 8.25 | 7.80 | -0.44 | -5.34% | 0.12 | 19 | 45 | 0.36 | -0.89 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 8.10 | 10.10 | 9.10 | 9.60 | 0.00 | 0.00% | 0.13 | 1 | 77 | 0.70 | -0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 71.00 | 9.10 | 10.80 | 9.95 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.01 | -0.93 | 0.02 | -0.06 | 6/30/2025 | 7/18/2025 3:59:56 PM EST |
| 72.00 | 10.10 | 12.00 | 11.05 | 9.30 | -5.51 | -37.21% | 0.15 | 2 | 18 | 0.96 | -0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 73.00 | 11.10 | 12.50 | 11.80 | 11.00 | +1.00 | +10.00% | 0.16 | 1 | 0 | 1.01 | -0.96 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 74.00 | 12.00 | 13.60 | 12.80 | 15.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | -0.97 | 0.01 | -0.03 | 7/1/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 13.00 | 14.60 | 13.80 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.24 | -0.97 | 0.01 | -0.03 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 76.00 | 14.00 | 15.70 | 14.85 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 77.00 | 15.50 | 16.60 | 16.05 | % | 0.21 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 78.00 | 16.40 | 17.50 | 16.95 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 79.00 | 17.40 | 18.60 | 18.00 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.45 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 18.50 | 19.30 | 18.90 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.44 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 81.00 | 19.40 | 20.60 | 20.00 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 82.00 | 20.60 | 21.50 | 21.05 | 16.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:56 PM EST |
| 83.00 | 21.00 | 22.60 | 21.80 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 23.30 | 24.50 | 23.90 | 24.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:56 PM EST |
| 90.00 | 28.70 | 29.80 | 29.25 | 23.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 33.70 | 34.60 | 34.15 | 26.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:56 PM EST |