Options Chain for TEMPUS AI INC CL A (TEM) - $62.56 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.20 | 36.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 29.30 | 30.90 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 24.80 | 26.40 | % | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 20.20 | 21.40 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 48.00 | 17.70 | 18.40 | % | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 49.00 | 17.00 | 17.60 | % | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.05 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 16.30 | 16.60 | 16.40 | +3.35 | +25.67% | 4 | 1 | 0.96 | 0.87 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 51.00 | 15.40 | 15.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.86 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 52.00 | 14.50 | 15.00 | % | 0 | 0 | 0.87 | 0.84 | 0.01 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 53.00 | 13.90 | 14.50 | % | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 54.00 | 13.10 | 13.60 | 16.00 | +5.50 | +52.39% | 1 | 1 | 0.86 | 0.81 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 12.40 | 13.00 | 13.20 | +2.92 | +28.41% | 3 | 4 | 0.88 | 0.79 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 56.00 | 11.70 | 12.30 | % | 0 | 0 | 0.86 | 0.77 | 0.02 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 57.00 | 11.10 | 11.60 | 10.22 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.75 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 58.00 | 10.50 | 11.00 | 12.08 | +4.38 | +56.89% | 1 | 20 | 0.86 | 0.73 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 59.00 | 10.00 | 10.30 | 8.41 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.71 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 9.40 | 9.80 | 10.29 | +3.34 | +48.06% | 3 | 7 | 0.86 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 61.00 | 8.80 | 9.60 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.67 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 62.00 | 8.20 | 8.70 | 7.81 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.64 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 63.00 | 7.80 | 8.20 | 8.57 | % | 3 | 0 | 0.86 | 0.62 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 64.00 | 7.30 | 7.70 | 7.80 | +1.40 | +21.88% | 1 | 1 | 0.86 | 0.60 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 6.90 | 7.30 | 7.50 | +2.20 | +41.51% | 56 | 50 | 0.87 | 0.58 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 66.00 | 6.40 | 6.80 | 7.40 | +1.29 | +21.12% | 5 | 1 | 0.86 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 67.00 | 6.00 | 6.50 | 7.40 | % | 3 | 0 | 0.85 | 0.54 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 68.00 | 5.60 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.52 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 69.00 | 5.30 | 5.70 | 6.20 | % | 10 | 0 | 0.85 | 0.50 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 70.00 | 5.00 | 5.30 | 5.40 | +0.70 | +14.90% | 9 | 146 | 0.85 | 0.48 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 71.00 | 4.60 | 5.10 | 6.45 | % | 2 | 0 | 0.87 | 0.46 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 72.00 | 4.30 | 4.80 | 6.00 | +1.75 | +41.18% | 9 | 10 | 0.87 | 0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 73.00 | 4.00 | 5.30 | % | 0 | 0 | 0.82 | 0.42 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 75.00 | 3.50 | 4.00 | 4.08 | +0.38 | +10.27% | 10 | 3 | 0.88 | 0.38 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 2.60 | 3.20 | 3.75 | +1.08 | +40.45% | 6 | 147 | 0.90 | 0.30 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 1.90 | 2.35 | 2.58 | +0.51 | +24.64% | 1 | 3 | 0.87 | 0.24 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 1.40 | 1.65 | 1.70 | +0.25 | +17.25% | 12 | 1 | 0.91 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM 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 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 0.55 | 0.70 | 0.70 | -0.65 | -48.15% | 1 | 147 | 0.88 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 48.00 | 0.90 | 1.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.10 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 49.00 | 1.05 | 1.30 | 1.00 | -1.69 | -62.83% | 1 | 2 | 0.86 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 50.00 | 1.30 | 1.45 | 1.30 | -0.90 | -40.91% | 10 | 3 | 0.86 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 51.00 | 1.45 | 1.65 | 1.63 | -1.06 | -39.41% | 6 | 1 | 0.87 | -0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 52.00 | 1.40 | 1.90 | 1.80 | % | 1 | 0 | 0.85 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 53.00 | 2.00 | 2.10 | 1.85 | -1.65 | -47.15% | 2 | 2 | 0.78 | -0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 54.00 | 2.15 | 2.60 | 2.60 | -2.10 | -44.69% | 21 | 15 | 0.85 | -0.19 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 2.50 | 2.80 | 2.44 | -2.16 | -46.96% | 5 | 6 | 0.85 | -0.21 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 56.00 | 2.80 | 3.20 | 2.83 | -1.62 | -36.41% | 6 | 21 | 0.85 | -0.23 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 57.00 | 3.20 | 3.40 | 3.10 | -1.60 | -34.05% | 6 | 1 | 0.85 | -0.25 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 58.00 | 3.50 | 4.00 | 2.91 | % | 1 | 0 | 0.85 | -0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 59.00 | 3.90 | 4.40 | 3.30 | % | 4 | 0 | 0.85 | -0.29 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 60.00 | 4.40 | 4.60 | 4.20 | -1.95 | -31.71% | 6 | 27 | 0.85 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 61.00 | 4.70 | 6.80 | 4.99 | -1.93 | -27.89% | 4 | 4 | 0.85 | -0.33 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 62.00 | 5.20 | 5.60 | 5.50 | -1.55 | -21.99% | 2 | 1 | 0.85 | -0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 63.00 | 5.70 | 7.50 | % | 0 | 0 | 0.85 | -0.38 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 64.00 | 6.20 | 6.80 | % | 0 | 0 | 0.86 | -0.40 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 6.80 | 7.30 | 6.70 | -3.82 | -36.32% | 14 | 1 | 0.85 | -0.42 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 66.00 | 7.30 | 7.90 | % | 0 | 0 | 0.86 | -0.44 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 67.00 | 7.90 | 8.50 | 11.90 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.46 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 68.00 | 8.50 | 9.10 | 12.65 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.48 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 69.00 | 9.20 | 10.40 | % | 0 | 0 | 0.86 | -0.50 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 9.80 | 10.20 | 9.00 | % | 1 | 0 | 0.86 | -0.52 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 71.00 | 10.50 | 11.60 | % | 0 | 0 | 0.87 | -0.54 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 72.00 | 11.20 | 11.70 | % | 0 | 0 | 0.87 | -0.56 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 73.00 | 11.90 | 13.60 | % | 0 | 0 | 0.86 | -0.58 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 75.00 | 13.40 | 13.80 | % | 0 | 0 | 0.88 | -0.62 | 0.02 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 80.00 | 17.30 | 17.80 | % | 0 | 0 | 0.90 | -0.70 | 0.02 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 21.60 | 22.20 | % | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 26.00 | 26.60 | % | 0 | 0 | 0.94 | -0.82 | 0.01 | -0.07 | 5/27/2025 1:59:00 PM EST |