Options Chain for TEMPUS AI INC CL A (TEM) - $62.00 as of 7/29/2025 2:41:51 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 | 23.80 | 24.80 | 24.30 | % | 0.69 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 19.10 | 20.10 | 19.60 | % | 0.49 | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 45.00 | 15.00 | 15.40 | 15.20 | % | 0.34 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 11.10 | 11.70 | 11.40 | % | 0.23 | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.06 | 7/29/2025 1:58:56 PM EST | |||
| 51.00 | 10.40 | 11.70 | 11.05 | 15.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.77 | 0.77 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 52.00 | 9.70 | 10.20 | 9.95 | 12.49 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.73 | 0.74 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 53.00 | 9.10 | 9.50 | 9.30 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.76 | 0.72 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 54.00 | 8.40 | 9.00 | 8.70 | 10.99 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | 0.69 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 7.90 | 8.20 | 8.05 | 7.60 | % | 0.15 | 8 | 0 | 0.76 | 0.67 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 56.00 | 7.30 | 7.80 | 7.55 | 8.20 | -2.70 | -24.78% | 0.13 | 1 | 1 | 0.77 | 0.64 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 57.00 | 6.90 | 7.80 | 7.35 | 6.80 | -2.89 | -29.83% | 0.13 | 1 | 2 | 0.76 | 0.61 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 58.00 | 6.40 | 6.60 | 6.50 | 6.50 | -2.90 | -30.86% | 0.11 | 31 | 1 | 0.77 | 0.59 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 59.00 | 5.90 | 6.20 | 6.05 | 6.00 | % | 0.10 | 3 | 0 | 0.77 | 0.56 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 60.00 | 5.50 | 5.70 | 5.60 | 5.60 | -3.44 | -38.06% | 0.09 | 19 | 1 | 0.76 | 0.53 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 61.00 | 5.00 | 5.30 | 5.15 | 5.12 | % | 0.08 | 12 | 0 | 0.77 | 0.51 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 62.00 | 4.70 | 5.40 | 5.05 | 4.70 | -1.70 | -26.57% | 0.08 | 3 | 3 | 0.77 | 0.48 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 63.00 | 4.30 | 4.60 | 4.45 | 4.28 | -1.72 | -28.67% | 0.07 | 4 | 7 | 0.76 | 0.46 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 64.00 | 4.00 | 4.30 | 4.15 | 4.10 | -1.50 | -26.79% | 0.06 | 8 | 30 | 0.78 | 0.43 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 3.70 | 3.90 | 3.80 | 3.82 | -1.18 | -23.60% | 0.06 | 22 | 19 | 0.78 | 0.41 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 66.00 | 3.40 | 3.70 | 3.55 | 3.24 | -2.16 | -40.00% | 0.05 | 2 | 2 | 0.77 | 0.39 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 67.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.40 | -29.79% | 0.05 | 91 | 5 | 0.79 | 0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 68.00 | 2.95 | 3.20 | 3.08 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.80 | 0.34 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 69.00 | 2.75 | 2.95 | 2.85 | % | 0.04 | 0 | 0 | 0.80 | 0.33 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 2.55 | 2.75 | 2.65 | 2.63 | -0.94 | -26.34% | 0.04 | 12 | 49 | 0.80 | 0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 71.00 | 2.35 | 2.55 | 2.45 | % | 0.03 | 0 | 0 | 0.81 | 0.29 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 72.00 | 2.20 | 2.35 | 2.28 | 2.35 | -1.45 | -38.16% | 0.03 | 2 | 2 | 0.80 | 0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 73.00 | 2.05 | 2.20 | 2.13 | % | 0.03 | 0 | 0 | 0.82 | 0.26 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 74.00 | 1.90 | 2.05 | 1.98 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.81 | 0.24 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 1.75 | 1.95 | 1.85 | 1.85 | -1.07 | -36.65% | 0.02 | 10 | 18 | 0.82 | 0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | 0.17 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.01 | -0.04 | 7/29/2025 1:58:56 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 3 | 2 | 0.86 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.26 | +37.69% | 0.02 | 9 | 20 | 0.79 | -0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 1.85 | 2.00 | 1.93 | 2.12 | +0.62 | +41.34% | 0.04 | 25 | 156 | 0.77 | -0.21 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 51.00 | 2.15 | 2.30 | 2.23 | 2.27 | +0.50 | +28.25% | 0.04 | 2 | 1 | 0.76 | -0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 52.00 | 2.45 | 2.60 | 2.53 | 2.83 | +0.81 | +40.10% | 0.05 | 3 | 17 | 0.76 | -0.26 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 53.00 | 2.80 | 3.20 | 3.00 | 2.95 | +0.67 | +29.39% | 0.06 | 2 | 8 | 0.76 | -0.28 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 54.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.88 | +34.93% | 0.06 | 3 | 12 | 0.76 | -0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 4.00 | +1.75 | +77.78% | 0.07 | 15 | 28 | 0.76 | -0.33 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 56.00 | 4.00 | 4.20 | 4.10 | 4.40 | +1.11 | +33.74% | 0.07 | 7 | 1 | 0.76 | -0.36 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 57.00 | 4.50 | 4.70 | 4.60 | 4.65 | +0.93 | +25.00% | 0.08 | 3 | 6 | 0.77 | -0.39 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 58.00 | 5.00 | 5.20 | 5.10 | 5.15 | +1.34 | +35.18% | 0.09 | 11 | 8 | 0.77 | -0.41 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 59.00 | 5.50 | 6.40 | 5.95 | 6.13 | +1.93 | +45.96% | 0.10 | 6 | 1 | 0.77 | -0.44 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 6.10 | 6.30 | 6.20 | 6.00 | +1.00 | +20.00% | 0.10 | 6 | 8 | 0.76 | -0.47 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 61.00 | 5.60 | 6.90 | 6.25 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.49 | 0.03 | -0.08 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 62.00 | 7.30 | 7.70 | 7.50 | 8.10 | +2.00 | +32.79% | 0.12 | 3 | 11 | 0.77 | -0.52 | 0.03 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 63.00 | 7.70 | 8.20 | 7.95 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.54 | 0.03 | -0.08 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 64.00 | 7.60 | 8.80 | 8.20 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.57 | 0.03 | -0.08 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 8.20 | 9.60 | 8.90 | % | 0.14 | 0 | 0 | 0.78 | -0.59 | 0.03 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 66.00 | 9.10 | 10.30 | 9.70 | % | 0.15 | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 67.00 | 10.70 | 11.00 | 10.85 | 11.30 | +2.40 | +26.97% | 0.16 | 2 | 2 | 0.78 | -0.63 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 68.00 | 10.40 | 11.80 | 11.10 | % | 0.16 | 0 | 0 | 0.79 | -0.66 | 0.02 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 69.00 | 11.60 | 12.60 | 12.10 | % | 0.18 | 0 | 0 | 0.86 | -0.67 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 13.00 | 13.40 | 13.20 | % | 0.19 | 0 | 0 | 0.86 | -0.69 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 71.00 | 12.60 | 14.20 | 13.40 | % | 0.19 | 0 | 0 | 0.77 | -0.71 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 72.00 | 14.70 | 15.10 | 14.90 | % | 0.21 | 0 | 0 | 0.80 | -0.73 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 73.00 | 15.40 | 15.90 | 15.65 | % | 0.21 | 0 | 0 | 0.83 | -0.74 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 74.00 | 15.40 | 16.90 | 16.15 | % | 0.22 | 0 | 0 | 0.91 | -0.76 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 17.10 | 17.60 | 17.35 | % | 0.23 | 0 | 0 | 0.83 | -0.77 | 0.02 | -0.06 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 21.10 | 22.10 | 21.60 | % | 0.27 | 0 | 0 | 0.83 | -0.83 | 0.02 | -0.05 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 25.80 | 27.10 | 26.45 | % | 0.31 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 30.80 | 31.90 | 31.35 | % | 0.35 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST |