Options Chain for TEMPUS AI INC CL A (TEM) - $68.31 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.50 | 39.30 | 39.20 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 33.00 | 34.10 | 35.00 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.97 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 28.40 | 29.50 | 28.40 | -1.55 | -5.18% | 28 | 39 | 0.89 | 0.94 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 23.90 | 24.90 | 25.97 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.90 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 19.80 | 21.30 | 22.20 | 0.00 | 0.00% | 0 | 500 | 0.90 | 0.85 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 16.20 | 17.30 | 17.00 | -2.67 | -13.58% | 1 | 296 | 0.88 | 0.79 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 13.10 | 14.10 | 13.28 | -1.32 | -9.05% | 51 | 1,093 | 0.87 | 0.71 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 10.30 | 11.90 | 11.00 | -0.70 | -5.99% | 707 | 704 | 0.86 | 0.63 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 8.10 | 8.90 | 8.35 | -1.05 | -11.17% | 611 | 1,704 | 0.86 | 0.54 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 6.40 | 7.00 | 6.50 | -0.90 | -12.17% | 127 | 2,421 | 0.86 | 0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 4.90 | 5.30 | 5.00 | -0.90 | -15.26% | 130 | 6,051 | 0.85 | 0.39 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 3.80 | 4.20 | 3.90 | -0.75 | -16.13% | 57 | 6,246 | 0.85 | 0.32 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 2.55 | 3.30 | 3.07 | -0.63 | -17.03% | 77 | 627 | 0.86 | 0.26 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 2.25 | 2.50 | 2.44 | -0.51 | -17.29% | 67 | 2,587 | 0.86 | 0.22 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 1.75 | 2.00 | 1.75 | -0.65 | -27.09% | 37 | 368 | 0.87 | 0.18 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 1.35 | 1.60 | 1.45 | -0.75 | -34.10% | 15 | 38 | 0.88 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.30 | 0.10 | -0.05 | -33.34% | 1 | 258 | 1.04 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 0.25 | 0.55 | 0.36 | +0.01 | +2.86% | 2 | 46 | 1.03 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 0.65 | 0.80 | 0.80 | +0.01 | +1.27% | 21 | 181 | 0.98 | -0.06 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 1.20 | 1.45 | 1.30 | -0.08 | -5.80% | 62 | 275 | 0.95 | -0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 2.10 | 2.25 | 2.17 | -0.28 | -11.43% | 30 | 1,653 | 0.92 | -0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 3.20 | 3.60 | 3.59 | -0.11 | -2.98% | 5 | 233 | 0.90 | -0.21 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 5.00 | 5.30 | 5.40 | +0.10 | +1.89% | 18 | 291 | 0.88 | -0.29 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 7.20 | 7.50 | 7.60 | +0.60 | +8.58% | 36 | 260 | 0.88 | -0.37 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 9.80 | 10.30 | 10.35 | +0.45 | +4.55% | 10 | 133 | 0.87 | -0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 12.90 | 13.40 | 13.83 | +1.23 | +9.77% | 5 | 119 | 0.87 | -0.54 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 16.40 | 17.00 | 15.13 | 0.00 | 0.00% | 0 | 43 | 0.87 | -0.61 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 20.20 | 20.90 | 19.60 | 0.00 | 0.00% | 0 | 39 | 0.88 | -0.68 | 0.02 | -0.07 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 24.20 | 25.20 | 24.57 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.74 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 28.30 | 29.50 | 34.71 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.78 | 0.01 | -0.06 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 32.70 | 34.00 | % | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 37.30 | 38.50 | % | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.05 | 6/20/2025 4:00:02 PM EST |