Options Chain for TEMPUS AI INC CL A (TEM) - $53.50 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.20 | 26.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 19.40 | 21.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 15.90 | 16.80 | 17.00 | 0.00 | 0.00% | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 15.00 | 15.90 | 15.50 | -0.20 | -1.28% | 2 | 73 | 2.00 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 13.40 | 15.20 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 12.60 | 14.30 | 14.30 | +1.80 | +14.40% | 18 | 17 | 1.62 | 0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 11.50 | 13.30 | 12.45 | +0.85 | +7.33% | 16 | 17 | 1.59 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 10.90 | 12.40 | 18.35 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.97 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 9.70 | 11.40 | 10.90 | 0.00 | 0.00% | 0 | 22 | 1.43 | 0.95 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 8.80 | 10.40 | 9.13 | -5.19 | -36.25% | 2 | 5 | 1.32 | 0.94 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 8.20 | 9.00 | 7.96 | -0.53 | -6.25% | 7 | 8 | 1.21 | 0.91 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 7.40 | 9.10 | 7.75 | -0.98 | -11.23% | 20 | 4 | 1.15 | 0.89 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 6.70 | 7.00 | 6.50 | -0.65 | -9.10% | 2 | 22 | 0.88 | 0.85 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 5.90 | 6.40 | 5.90 | +0.10 | +1.73% | 101 | 246 | 0.88 | 0.81 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 5.10 | 5.40 | 6.20 | +1.27 | +25.77% | 69 | 26 | 0.82 | 0.77 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 4.40 | 4.80 | 4.63 | +0.23 | +5.23% | 273 | 254 | 0.88 | 0.72 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 3.70 | 4.00 | 3.80 | +0.25 | +7.05% | 400 | 329 | 0.85 | 0.66 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 3.10 | 3.40 | 3.17 | -0.05 | -1.56% | 347 | 515 | 0.86 | 0.60 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 2.65 | 2.85 | 2.85 | +0.10 | +3.64% | 941 | 933 | 0.85 | 0.54 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 2.15 | 2.40 | 2.30 | -0.05 | -2.13% | 984 | 685 | 0.85 | 0.48 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 1.80 | 1.90 | 1.83 | -0.10 | -5.19% | 664 | 461 | 0.86 | 0.43 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 1.45 | 1.70 | 1.50 | -0.22 | -12.80% | 565 | 649 | 0.84 | 0.37 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 1.20 | 1.35 | 1.28 | -0.12 | -8.58% | 544 | 550 | 0.86 | 0.32 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 1.00 | 1.10 | 1.06 | -0.16 | -13.12% | 1,578 | 1,445 | 0.87 | 0.28 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 0.80 | 0.90 | 0.80 | -0.21 | -20.80% | 1,535 | 725 | 0.88 | 0.23 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 0.60 | 0.75 | 0.70 | -0.14 | -16.67% | 589 | 1,023 | 0.88 | 0.20 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 0.50 | 0.65 | 0.54 | -0.21 | -28.00% | 273 | 487 | 0.91 | 0.17 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 321 | 281 | 0.92 | 0.14 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | -0.13 | -24.53% | 236 | 1,048 | 0.94 | 0.12 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 0.30 | 0.40 | 0.35 | -0.11 | -23.92% | 58 | 704 | 0.97 | 0.10 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 0.25 | 0.30 | 0.25 | -0.11 | -30.56% | 88 | 157 | 0.96 | 0.08 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.20 | 0.25 | 0.22 | -0.13 | -37.15% | 63 | 150 | 0.97 | 0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 20 | 131 | 0.97 | 0.06 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.20 | 0.15 | -0.14 | -48.28% | 194 | 1,805 | 1.02 | 0.05 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 67 | 89 | 1.07 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 0.05 | 0.45 | 0.20 | -0.05 | -20.00% | 2 | 265 | 1.28 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.05 | 0.20 | 0.15 | -0.02 | -11.77% | 12 | 107 | 1.22 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.50 | 0.10 | -0.15 | -60.00% | 10 | 132 | 1.46 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 132 | 420 | 1.18 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.30 | 0.35 | +0.20 | +133.34% | 1 | 100 | 1.47 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.25 | 0.10 | -0.03 | -23.08% | 1 | 38 | 1.39 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 235 | 1.92 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 4 | 667 | 1.29 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 187 | 348 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 290 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 1 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 92 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 198 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 30 | 319 | 1.24 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 43 | 1.38 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 3 | 119 | 1.16 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.60 | 0.10 | -0.06 | -37.50% | 16 | 48 | 1.50 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.15 | 0.12 | -0.13 | -52.00% | 58 | 49 | 0.93 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 48 | 397 | 0.96 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.05 | 0.25 | 0.22 | -0.18 | -45.00% | 62 | 550 | 0.93 | -0.06 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.25 | 0.40 | 0.25 | -0.25 | -50.00% | 55 | 287 | 0.92 | -0.09 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.40 | 0.60 | 0.43 | -0.27 | -38.58% | 181 | 234 | 0.91 | -0.11 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.55 | 0.70 | 0.56 | -0.31 | -35.64% | 814 | 175 | 0.93 | -0.15 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.75 | 0.85 | 0.81 | -0.29 | -26.37% | 562 | 1,215 | 0.91 | -0.19 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.95 | 1.15 | 1.03 | -0.32 | -23.71% | 157 | 253 | 0.90 | -0.23 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 1.25 | 1.40 | 1.28 | -0.44 | -25.59% | 645 | 225 | 0.90 | -0.28 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 1.60 | 1.65 | 1.60 | -0.61 | -27.61% | 346 | 227 | 0.87 | -0.34 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 1.95 | 2.15 | 2.02 | -0.78 | -27.86% | 383 | 548 | 0.88 | -0.40 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 2.40 | 2.65 | 2.50 | -0.70 | -21.88% | 525 | 456 | 0.89 | -0.46 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 3.00 | 3.20 | 3.08 | -0.53 | -14.69% | 209 | 248 | 0.88 | -0.52 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 3.50 | 3.80 | 3.60 | -0.74 | -17.06% | 186 | 122 | 0.88 | -0.57 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 4.20 | 4.90 | 4.35 | -0.35 | -7.45% | 49 | 422 | 0.96 | -0.63 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 4.80 | 5.70 | 5.04 | -0.96 | -16.00% | 87 | 159 | 0.92 | -0.68 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 5.60 | 6.40 | 5.90 | -0.78 | -11.68% | 101 | 436 | 0.98 | -0.72 | 0.05 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 6.40 | 6.80 | 6.52 | -0.95 | -12.72% | 65 | 158 | 0.88 | -0.77 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 7.30 | 7.60 | 7.56 | +0.26 | +3.57% | 28 | 277 | 0.91 | -0.80 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 8.20 | 9.00 | 8.80 | -0.20 | -2.23% | 2 | 50 | 1.08 | -0.83 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 9.00 | 9.40 | 9.75 | -0.68 | -6.52% | 11 | 209 | 0.92 | -0.86 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 10.00 | 10.30 | 10.00 | -1.20 | -10.72% | 269 | 616 | 0.95 | -0.88 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 10.90 | 11.30 | 11.30 | -0.26 | -2.25% | 1 | 29 | 0.94 | -0.90 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 11.30 | 13.00 | 13.68 | 0.00 | 0.00% | 0 | 27 | 1.44 | -0.92 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 12.20 | 13.70 | 13.16 | 0.00 | 0.00% | 0 | 81 | 1.50 | -0.93 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 13.10 | 14.90 | 8.20 | 0.00 | 0.00% | 0 | 74 | 1.34 | -0.94 | 0.01 | -0.06 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 14.50 | 15.90 | 14.95 | -1.55 | -9.40% | 15 | 109 | 1.52 | -0.95 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 14.90 | 17.30 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | -0.96 | 0.01 | -0.04 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 15.80 | 17.90 | 16.70 | 0.00 | 0.00% | 0 | 7 | 1.75 | -0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 16.80 | 19.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.98 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 17.80 | 20.30 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 19.10 | 20.80 | 20.55 | 0.00 | 0.00% | 0 | 39 | 1.86 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 20.00 | 21.80 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 21.00 | 22.70 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 78.00 | 21.80 | 24.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 23.70 | 25.90 | 25.10 | 0.00 | 0.00% | 0 | 16 | 2.05 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 28.80 | 31.40 | 18.10 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 33.90 | 35.70 | 25.90 | 0.00 | 0.00% | 0 | 4 | 2.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 38.70 | 41.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 99.00 | 42.90 | 45.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 43.90 | 46.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 48.90 | 51.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |