Options Chain for TEMPUS AI INC CL A (TEM) - $59.60 as of 7/10/2025 10:44:32 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 | 29.40 | 30.40 | 29.90 | 28.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
35.00 | 25.00 | 25.60 | 25.30 | 25.90 | +1.70 | +7.03% | 0.72 | 1 | 36 | 0.80 | 0.94 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
40.00 | 20.80 | 21.20 | 21.00 | 21.10 | +1.10 | +5.50% | 0.53 | 25 | 41 | 0.84 | 0.90 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 16.90 | 19.00 | 17.95 | 17.02 | +1.92 | +12.72% | 0.40 | 21 | 12 | 0.81 | 0.83 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
50.00 | 13.50 | 13.80 | 13.65 | 13.73 | +1.23 | +9.84% | 0.27 | 3 | 94 | 0.81 | 0.75 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 10.50 | 10.90 | 10.70 | 10.44 | +0.34 | +3.37% | 0.19 | 18 | 147 | 0.80 | 0.66 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 8.20 | 8.70 | 8.45 | 8.15 | +0.49 | +6.40% | 0.14 | 174 | 1,050 | 0.82 | 0.57 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
65.00 | 6.30 | 6.60 | 6.45 | 6.50 | +0.80 | +14.04% | 0.10 | 84 | 622 | 0.80 | 0.48 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
70.00 | 4.90 | 5.10 | 5.00 | 5.00 | +0.60 | +13.64% | 0.07 | 207 | 948 | 0.81 | 0.40 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
75.00 | 3.80 | 4.00 | 3.90 | 3.88 | +0.46 | +13.45% | 0.05 | 247 | 945 | 0.82 | 0.33 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
80.00 | 3.00 | 3.20 | 3.10 | 3.09 | +0.47 | +17.94% | 0.04 | 3,355 | 198 | 0.83 | 0.27 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
85.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.39 | +18.94% | 0.03 | 317 | 1,112 | 0.84 | 0.22 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
90.00 | 1.85 | 2.00 | 1.93 | 1.87 | +0.22 | +13.34% | 0.02 | 92 | 629 | 0.85 | 0.18 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
95.00 | 1.45 | 1.60 | 1.53 | 1.47 | +0.17 | +13.08% | 0.02 | 10 | 142 | 0.86 | 0.15 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
100.00 | 1.15 | 1.30 | 1.23 | 1.15 | +0.20 | +21.06% | 0.01 | 12 | 105 | 0.86 | 0.12 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
105.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.15 | +17.65% | 0.01 | 36 | 1,041 | 0.87 | 0.10 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 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 | 0.05 | 0.75 | 0.40 | 0.40 | +0.16 | +66.67% | 0.01 | 20 | 1 | 0.91 | -0.03 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
35.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.02 | -3.08% | 0.02 | 3 | 133 | 0.87 | -0.06 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
40.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.07 | -5.39% | 0.03 | 13 | 179 | 0.84 | -0.10 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 2.20 | 2.35 | 2.28 | 2.27 | -0.07 | -3.00% | 0.05 | 34 | 261 | 0.82 | -0.17 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
50.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.08 | 42 | 1,000 | 0.81 | -0.25 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 5.70 | 5.90 | 5.80 | 5.90 | -0.15 | -2.48% | 0.11 | 8 | 199 | 0.80 | -0.34 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 8.30 | 8.50 | 8.40 | 8.18 | -0.52 | -5.98% | 0.14 | 50 | 132 | 0.80 | -0.43 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
65.00 | 11.30 | 11.60 | 11.45 | 10.90 | -1.70 | -13.50% | 0.18 | 6 | 194 | 0.80 | -0.52 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
70.00 | 14.80 | 15.20 | 15.00 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.81 | -0.60 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
75.00 | 18.50 | 19.50 | 19.00 | 18.80 | +3.20 | +20.52% | 0.25 | 8 | 854 | 0.83 | -0.67 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
80.00 | 22.30 | 23.40 | 22.85 | 23.66 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.80 | -0.73 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
85.00 | 26.80 | 28.60 | 27.70 | % | 0.33 | 0 | 0 | 0.88 | -0.78 | 0.01 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
90.00 | 31.20 | 32.20 | 31.70 | 26.20 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.82 | -0.82 | 0.01 | -0.04 | 6/20/2025 | 7/10/2025 4:00:02 PM EST |
95.00 | 35.50 | 36.90 | 36.20 | 36.68 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.80 | -0.85 | 0.01 | -0.04 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
100.00 | 40.80 | 41.40 | 41.10 | 41.70 | 0.00 | 0.00% | 0.41 | 0 | 20 | 0.85 | -0.88 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
105.00 | 45.20 | 46.50 | 45.85 | % | 0.44 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.03 | 7/10/2025 4:00:02 PM EST |