Options Chain for TEMPUS AI INC CL A (TEM) - $58.70 as of 7/22/2025 8:15:07 AM 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 | 22.70 | 23.60 | 23.15 | 24.20 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.56 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 40.00 | 17.60 | 18.60 | 18.10 | % | 0.45 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 45.00 | 13.40 | 13.80 | 13.60 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.81 | 0.93 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 46.00 | 12.00 | 12.90 | 12.45 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.01 | 0.91 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 47.00 | 11.10 | 11.80 | 11.45 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | 0.89 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 48.00 | 10.40 | 11.00 | 10.70 | % | 0.22 | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 49.00 | 8.50 | 10.20 | 9.35 | 13.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 0.85 | 0.02 | -0.07 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 50.00 | 9.00 | 9.30 | 9.15 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.78 | 0.82 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 51.00 | 7.00 | 8.60 | 7.80 | 11.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.79 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 52.00 | 6.70 | 8.60 | 7.65 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.78 | 0.76 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 53.00 | 6.90 | 7.20 | 7.05 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.80 | 0.73 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 54.00 | 6.20 | 7.40 | 6.80 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | 0.69 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 55.00 | 4.80 | 5.90 | 5.35 | 5.93 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.70 | 0.66 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 56.00 | 5.10 | 5.30 | 5.20 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.80 | 0.62 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 57.00 | 4.60 | 4.80 | 4.70 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.80 | 0.58 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 58.00 | 4.10 | 4.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.82 | 0.54 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 59.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 217 | 0.81 | 0.50 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 60.00 | 3.30 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 382 | 0.81 | 0.47 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 61.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 451 | 0.83 | 0.43 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 62.00 | 2.65 | 2.80 | 2.73 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 560 | 0.83 | 0.40 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 63.00 | 2.40 | 2.50 | 2.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.83 | 0.37 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 64.00 | 2.10 | 2.25 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.83 | 0.34 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 65.00 | 1.90 | 2.05 | 1.98 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 324 | 0.85 | 0.31 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.85 | 0.28 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 67.00 | 1.45 | 1.65 | 1.55 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.85 | 0.26 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 1.30 | 1.45 | 1.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.85 | 0.23 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 1.20 | 1.30 | 1.25 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.87 | 0.21 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 1.05 | 1.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.86 | 0.19 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 0.90 | 1.05 | 0.98 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.87 | 0.18 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 0.80 | 0.95 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | 0.16 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.88 | 0.15 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 74.00 | 0.60 | 0.80 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.89 | 0.13 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.90 | 0.12 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 76.00 | 0.45 | 0.65 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | 0.11 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 77.00 | 0.40 | 0.60 | 0.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.10 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 78.00 | 0.35 | 0.55 | 0.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.91 | 0.09 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 79.00 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.08 | 0.01 | -0.05 | 7/11/2025 | 7/21/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.08 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.98 | 0.05 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.02 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 4:00:03 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 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.16 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.86 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 46.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.84 | -0.09 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 47.00 | 0.55 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.83 | -0.11 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 48.00 | 0.70 | 0.80 | 0.75 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.83 | -0.13 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 49.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.82 | -0.15 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 50.00 | 1.05 | 1.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.82 | -0.18 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 51.00 | 1.25 | 1.35 | 1.30 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.80 | -0.21 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 52.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 467 | 0.80 | -0.24 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 53.00 | 1.85 | 1.95 | 1.90 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.81 | -0.27 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 54.00 | 2.20 | 2.30 | 2.25 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.81 | -0.31 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 55.00 | 2.60 | 2.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 386 | 0.81 | -0.34 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 56.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.81 | -0.38 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 57.00 | 3.50 | 3.70 | 3.60 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.82 | -0.42 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 58.00 | 4.00 | 4.20 | 4.10 | 4.06 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.82 | -0.46 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 59.00 | 4.60 | 4.80 | 4.70 | 4.12 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.82 | -0.50 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 60.00 | 5.20 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 785 | 0.83 | -0.53 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 61.00 | 5.80 | 6.10 | 5.95 | 5.83 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.83 | -0.57 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 62.00 | 6.50 | 6.80 | 6.65 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.84 | -0.60 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 63.00 | 6.70 | 8.40 | 7.55 | 6.28 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.90 | -0.63 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 64.00 | 7.90 | 8.20 | 8.05 | 5.94 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.84 | -0.66 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 65.00 | 8.60 | 9.70 | 9.15 | 7.57 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.92 | -0.69 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 9.40 | 9.90 | 9.65 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.87 | -0.72 | 0.03 | -0.10 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 67.00 | 9.00 | 10.90 | 9.95 | 10.72 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.75 | -0.74 | 0.03 | -0.10 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 11.10 | 12.30 | 11.70 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.99 | -0.77 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 10.70 | 12.50 | 11.60 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.72 | -0.79 | 0.03 | -0.09 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 12.60 | 14.40 | 13.50 | 10.85 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.01 | -0.81 | 0.02 | -0.09 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 13.10 | 15.10 | 14.10 | 10.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | -0.82 | 0.02 | -0.08 | 6/27/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 14.10 | 16.50 | 15.30 | 16.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.84 | 0.02 | -0.08 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 15.00 | 15.80 | 15.40 | % | 0.21 | 0 | 0 | 0.77 | -0.85 | 0.02 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 74.00 | 16.00 | 17.80 | 16.90 | 14.26 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.99 | -0.87 | 0.02 | -0.07 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 17.10 | 17.70 | 17.40 | 15.37 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.98 | -0.88 | 0.02 | -0.07 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 76.00 | 17.80 | 18.60 | 18.20 | % | 0.24 | 0 | 0 | 1.01 | -0.89 | 0.02 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 77.00 | 18.80 | 20.00 | 19.40 | % | 0.25 | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 78.00 | 19.60 | 21.00 | 20.30 | % | 0.26 | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.06 | 7/21/2025 4:00:03 PM EST | |||
| 79.00 | 20.60 | 21.90 | 21.25 | % | 0.27 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.05 | 7/21/2025 4:00:03 PM EST | |||
| 80.00 | 21.60 | 22.80 | 22.20 | 19.75 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.10 | -0.92 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 85.00 | 26.50 | 27.70 | 27.10 | % | 0.32 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 90.00 | 31.50 | 32.70 | 32.10 | % | 0.36 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 95.00 | 36.40 | 37.50 | 36.95 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST |