Options Chain for TEMPUS AI INC CL A (TEM) - $56.88 as of 7/11/2025 8:59:56 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 21.60 | 23.10 | 22.35 | % | 0.64 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
40.00 | 17.00 | 18.40 | 17.70 | % | 0.44 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
45.00 | 13.20 | 14.40 | 13.80 | % | 0.31 | 0 | 0 | 0.81 | 0.83 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
46.00 | 12.40 | 14.30 | 13.35 | % | 0.29 | 0 | 0 | 0.88 | 0.81 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
47.00 | 11.90 | 13.00 | 12.45 | % | 0.26 | 0 | 0 | 0.82 | 0.79 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
48.00 | 11.10 | 13.40 | 12.25 | % | 0.26 | 0 | 0 | 0.91 | 0.77 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
49.00 | 10.50 | 13.10 | 11.80 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.74 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
50.00 | 9.90 | 11.10 | 10.50 | % | 0.21 | 0 | 0 | 0.83 | 0.72 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
51.00 | 9.30 | 11.10 | 10.20 | % | 0.20 | 0 | 0 | 0.87 | 0.70 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
52.00 | 8.70 | 10.80 | 9.75 | % | 0.19 | 0 | 0 | 0.89 | 0.68 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
53.00 | 8.20 | 10.00 | 9.10 | % | 0.17 | 0 | 0 | 0.88 | 0.65 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
54.00 | 7.40 | 8.70 | 8.05 | 8.00 | % | 0.15 | 2 | 0 | 0.80 | 0.63 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
55.00 | 7.20 | 8.80 | 8.00 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.87 | 0.61 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
56.00 | 6.80 | 7.80 | 7.30 | % | 0.13 | 0 | 0 | 0.84 | 0.58 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
57.00 | 6.40 | 7.50 | 6.95 | 6.80 | -1.55 | -18.57% | 0.12 | 35 | 1 | 0.84 | 0.56 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
58.00 | 6.00 | 7.10 | 6.55 | 6.80 | % | 0.11 | 4 | 0 | 0.85 | 0.54 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
59.00 | 5.60 | 6.40 | 6.00 | 7.60 | % | 0.10 | 2 | 0 | 0.82 | 0.52 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
60.00 | 5.20 | 6.20 | 5.70 | 5.45 | -2.25 | -29.23% | 0.10 | 7 | 2 | 0.80 | 0.49 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
61.00 | 4.90 | 7.00 | 5.95 | 5.70 | -0.80 | -12.31% | 0.10 | 4 | 2 | 0.80 | 0.47 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
62.00 | 4.50 | 5.40 | 4.95 | % | 0.08 | 0 | 0 | 0.83 | 0.45 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
63.00 | 4.20 | 5.00 | 4.60 | 5.25 | % | 0.07 | 1 | 0 | 0.82 | 0.43 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
64.00 | 3.90 | 4.60 | 4.25 | % | 0.07 | 0 | 0 | 0.83 | 0.41 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
65.00 | 3.70 | 6.00 | 4.85 | 4.10 | -1.10 | -21.16% | 0.07 | 10 | 4 | 0.80 | 0.39 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
66.00 | 3.40 | 5.10 | 4.25 | 4.16 | -1.14 | -21.51% | 0.06 | 6 | 1 | 0.89 | 0.37 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
67.00 | 2.60 | 4.00 | 3.30 | % | 0.05 | 0 | 0 | 0.80 | 0.36 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
68.00 | 2.90 | 5.20 | 4.05 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | 0.34 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
69.00 | 2.60 | 3.50 | 3.05 | % | 0.04 | 0 | 0 | 0.83 | 0.32 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
70.00 | 2.50 | 3.30 | 2.90 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.83 | 0.31 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
71.00 | 1.55 | 4.60 | 3.08 | 2.64 | % | 0.04 | 3 | 0 | 0.76 | 0.29 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
75.00 | 0.95 | 2.75 | 1.85 | 2.15 | % | 0.02 | 2 | 0 | 0.88 | 0.24 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
80.00 | 1.20 | 2.10 | 1.65 | 1.59 | % | 0.02 | 8 | 0 | 0.85 | 0.18 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
85.00 | 0.35 | 2.40 | 1.38 | % | 0.02 | 0 | 0 | 0.92 | 0.14 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
90.00 | 0.30 | 1.25 | 0.78 | 1.10 | % | 0.01 | 1 | 0 | 0.87 | 0.10 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
40.00 | 0.80 | 0.95 | 0.88 | 0.85 | % | 0.02 | 13 | 0 | 0.83 | -0.09 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
45.00 | 1.00 | 2.00 | 1.50 | 1.80 | % | 0.03 | 3 | 0 | 0.74 | -0.17 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
46.00 | 1.20 | 3.50 | 2.35 | 1.92 | % | 0.05 | 1 | 0 | 0.86 | -0.19 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
47.00 | 2.25 | 2.45 | 2.35 | 2.25 | % | 0.05 | 1 | 0 | 0.81 | -0.21 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
48.00 | 2.55 | 3.30 | 2.93 | 2.65 | % | 0.06 | 5 | 0 | 0.86 | -0.23 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
49.00 | 2.80 | 3.40 | 3.10 | % | 0.06 | 0 | 0 | 0.82 | -0.26 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
50.00 | 3.20 | 3.40 | 3.30 | 3.10 | % | 0.07 | 12 | 0 | 0.80 | -0.28 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
51.00 | 3.60 | 3.80 | 3.70 | % | 0.07 | 0 | 0 | 0.80 | -0.30 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
52.00 | 4.00 | 4.30 | 4.15 | 4.00 | +0.65 | +19.41% | 0.08 | 2 | 2 | 0.80 | -0.32 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
53.00 | 4.40 | 5.40 | 4.90 | % | 0.09 | 0 | 0 | 0.82 | -0.35 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
54.00 | 4.90 | 5.20 | 5.05 | 4.86 | +0.50 | +11.47% | 0.09 | 6 | 1 | 0.80 | -0.37 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
55.00 | 5.40 | 6.60 | 6.00 | 5.30 | +0.54 | +11.35% | 0.11 | 13 | 6 | 0.86 | -0.39 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
56.00 | 5.90 | 6.70 | 6.30 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.42 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
57.00 | 6.40 | 7.20 | 6.80 | % | 0.12 | 0 | 0 | 0.83 | -0.44 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
58.00 | 7.00 | 7.50 | 7.25 | 7.30 | +1.30 | +21.67% | 0.12 | 1 | 1 | 0.83 | -0.46 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
59.00 | 7.60 | 9.70 | 8.65 | 7.00 | % | 0.15 | 12 | 0 | 0.80 | -0.48 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
60.00 | 8.10 | 9.80 | 8.95 | 8.18 | +1.08 | +15.22% | 0.15 | 24 | 2 | 0.88 | -0.51 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
61.00 | 8.80 | 9.70 | 9.25 | % | 0.15 | 0 | 0 | 0.83 | -0.53 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
62.00 | 9.50 | 10.40 | 9.95 | % | 0.16 | 0 | 0 | 0.84 | -0.55 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
63.00 | 10.10 | 11.10 | 10.60 | % | 0.17 | 0 | 0 | 0.83 | -0.57 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
64.00 | 10.80 | 11.80 | 11.30 | 10.15 | % | 0.18 | 1 | 0 | 0.83 | -0.59 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
65.00 | 11.50 | 13.70 | 12.60 | % | 0.19 | 0 | 0 | 0.83 | -0.61 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
66.00 | 12.30 | 13.30 | 12.80 | % | 0.19 | 0 | 0 | 0.84 | -0.63 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
67.00 | 12.90 | 14.00 | 13.45 | % | 0.20 | 0 | 0 | 0.83 | -0.64 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
68.00 | 13.60 | 15.10 | 14.35 | % | 0.21 | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
69.00 | 14.50 | 15.90 | 15.20 | % | 0.22 | 0 | 0 | 0.86 | -0.68 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
70.00 | 15.30 | 16.50 | 15.90 | % | 0.23 | 0 | 0 | 0.85 | -0.69 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
71.00 | 16.10 | 17.40 | 16.75 | % | 0.24 | 0 | 0 | 0.85 | -0.71 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
75.00 | 19.50 | 20.80 | 20.15 | % | 0.27 | 0 | 0 | 0.87 | -0.76 | 0.02 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
80.00 | 23.80 | 25.20 | 24.50 | % | 0.31 | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
85.00 | 28.40 | 29.70 | 29.05 | % | 0.34 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
90.00 | 33.00 | 34.60 | 33.80 | % | 0.38 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST |