Options Chain for TEMPUS AI INC CL A (TEM) - $50.19 as of 9/6/2024 9:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.80 | 31.80 | 34.80 | 0.00 | 0.00% | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 26.00 | 29.40 | 41.00 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 23.70 | 26.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 18.60 | 21.70 | 22.80 | -10.60 | -31.74% | 4 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 14.00 | 16.30 | 37.50 | 0.00 | 0.00% | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 8.80 | 11.50 | 19.70 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.92 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 4.80 | 7.50 | 6.50 | -4.20 | -39.26% | 45 | 47 | 1.45 | 0.71 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 2.85 | 4.20 | 3.87 | -6.13 | -61.30% | 29 | 69 | 1.08 | 0.49 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 2.00 | 3.10 | 2.65 | -1.75 | -39.78% | 56 | 261 | 1.20 | 0.32 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 1.05 | 1.60 | 1.50 | -1.20 | -44.45% | 114 | 562 | 1.22 | 0.21 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 64.00 | 0.15 | 1.30 | 0.90 | -1.05 | -53.85% | 1 | 158 | 1.05 | 0.16 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 64.50 | 0.00 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 42 | 1.75 | 0.13 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.50 | 1.55 | 0.50 | -1.05 | -67.75% | 2 | 189 | 1.35 | 0.13 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.50 | 0.00 | 2.05 | 3.30 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.12 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 2.00 | 3.20 | 0.00 | 0.00% | 0 | 58 | 1.62 | 0.12 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 66.50 | 0.00 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.11 | 0.02 | -0.07 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 67.00 | 0.15 | 1.60 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.10 | 0.02 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.10 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.10 | 0.01 | -0.06 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 68.50 | 0.00 | 1.90 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.09 | 0.01 | -0.06 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 0.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.09 | 0.01 | -0.06 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 69.50 | 0.00 | 1.65 | % | 0 | 0 | 1.80 | 0.08 | 0.01 | -0.06 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.65 | -1.21 | -65.06% | 1 | 587 | 1.78 | 0.08 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.50 | 0.00 | 1.70 | 4.70 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.07 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 71.00 | 0.10 | 1.45 | % | 0 | 0 | 1.94 | 0.07 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 71.50 | 0.10 | 1.45 | % | 0 | 0 | 1.86 | 0.06 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.75 | 4.70 | 0.00 | 0.00% | 0 | 32 | 1.78 | 0.06 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 0.10 | 1.55 | % | 0 | 0 | 1.94 | 0.06 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.06 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 73.50 | 0.10 | 1.45 | % | 0 | 0 | 1.93 | 0.05 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 1.25 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.05 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 74.50 | 0.15 | 0.90 | % | 0 | 0 | 2.04 | 0.05 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.25 | 1.20 | 0.35 | -0.35 | -50.00% | 41 | 312 | 1.38 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 101 | 1.98 | 0.04 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.15 | 1.60 | 0.25 | -0.49 | -66.22% | 16 | 253 | 1.77 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.15 | 0.55 | 0.27 | -0.28 | -50.91% | 2 | 164 | 1.64 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.10 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.96 | 0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 20 | 2.48 | 0.01 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 6 | 141 | 2.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 1.25 | 0.11 | -0.79 | -87.78% | 10 | 164 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.10 | 0.15 | 0.10 | -0.20 | -66.67% | 14 | 177 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 3.18 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.05 | 0.85 | 0.05 | -0.05 | -50.00% | 1 | 68 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1,359 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.30 | 0.60 | 0.50 | +0.03 | +6.39% | 24 | 1,460 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.35 | 1.60 | 1.07 | +0.22 | +25.89% | 44 | 686 | 1.08 | -0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 2.00 | 3.10 | 2.46 | +0.46 | +23.00% | 75 | 1,135 | 1.11 | -0.29 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 4.80 | 6.10 | 5.47 | +2.87 | +110.39% | 45 | 305 | 1.18 | -0.51 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 8.50 | 9.40 | 8.63 | +2.63 | +43.84% | 5 | 466 | 1.18 | -0.68 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 12.60 | 13.70 | 13.08 | +4.68 | +55.72% | 4 | 531 | 1.20 | -0.79 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 64.00 | 15.90 | 18.10 | 13.70 | 0.00 | 0.00% | 0 | 84 | 0.99 | -0.84 | 0.02 | -0.09 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 64.50 | 16.10 | 18.70 | % | 0 | 0 | 0.96 | -0.87 | 0.02 | -0.07 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 16.60 | 19.00 | 17.73 | +2.93 | +19.80% | 4 | 157 | 1.03 | -0.87 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.50 | 17.20 | 19.70 | 12.00 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.88 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 66.00 | 17.50 | 20.30 | 15.90 | 0.00 | 0.00% | 0 | 33 | 1.01 | -0.88 | 0.02 | -0.07 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 66.50 | 17.70 | 20.80 | 13.30 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.89 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 67.00 | 18.10 | 21.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.90 | 0.02 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 18.90 | 21.80 | 14.30 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.90 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 68.00 | 19.00 | 21.90 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.90 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 68.50 | 19.80 | 22.30 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.91 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 69.00 | 20.20 | 23.00 | 21.52 | % | 4 | 0 | 1.00 | -0.91 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST | |
| 69.50 | 21.00 | 23.30 | 16.50 | 0.00 | 0.00% | 0 | 12 | 1.10 | -0.92 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 21.70 | 23.70 | 19.40 | 0.00 | 0.00% | 0 | 402 | 1.13 | -0.92 | 0.01 | -0.05 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 70.50 | 21.90 | 24.40 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.93 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 71.00 | 22.40 | 24.90 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.93 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 71.50 | 22.90 | 25.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.94 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 72.00 | 23.00 | 26.00 | % | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 72.50 | 23.50 | 26.30 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 73.00 | 24.30 | 26.90 | % | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 73.50 | 24.40 | 27.40 | 18.80 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.95 | 0.01 | -0.04 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 74.00 | 25.20 | 27.80 | 15.80 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.95 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 74.50 | 25.30 | 28.50 | 21.30 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.95 | 0.01 | -0.04 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 26.10 | 28.60 | 27.56 | +4.67 | +20.41% | 3 | 134 | 1.41 | -0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 76.00 | 26.80 | 29.90 | 19.82 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.96 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 30.90 | 33.70 | 23.00 | 0.00 | 0.00% | 0 | 20 | 1.27 | -0.96 | 0.01 | -0.03 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 35.80 | 38.60 | 37.49 | +6.23 | +19.93% | 3 | 27 | 1.20 | -0.97 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 40.70 | 43.70 | 34.85 | 0.00 | 0.00% | 0 | 3 | 2.71 | -0.99 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 45.70 | 48.70 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 50.70 | 53.60 | 45.40 | 0.00 | 0.00% | 0 | 21 | 1.48 | -1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 55.60 | 58.70 | 43.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 60.70 | 63.60 | 53.10 | 0.00 | 0.00% | 0 | 62 | 3.20 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |