Cboe Global Markets

TEM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TEMPUS AI, INC. CLASS A (tem)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
45.01
Ask: 
45.11
Vol: 
9,399,317
Last: 
45.07
Change: 
+2.25 (+5.2047%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TEM 44.000
1.29
+0.49
1.2
1.4
697
1.06
0.4447
0.0931
517
TEM 44.500
1.05
+0.375
0.6
1.2
332
0.89
0.3999
0.091
270
TEM 45.000
0.8
+0.2
0.85
1
1,063
1.05
0.3572
0.0877
533
TEM 45.500
0.8
+0.325
0.65
0.9
101
1.05
0.3169
0.0835
82
TEM 46.000
0.65
+0.275
0.6
0.9
414
1.09
0.2796
0.0785
1292
TEM 46.500
0.45
-0.075
0.45
0.75
148
1.1
0.2454
0.0731
104
Fri Apr 25 2025
Strike
TEM 44.000
TEM 44.500
TEM 45.000
TEM 45.500
TEM 46.000
TEM 46.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TEM 44.000
2.3
-1.75
1.4
3
69
1.11
-0.5565
0.0934
231
TEM 44.500
3.03
-1.27
1.65
2.9
294
1.19
-0.6014
0.0913
22
TEM 45.000
3.08
-1.77
2.45
3.8
255
0.99
-0.6444
0.088
254
TEM 45.500
2.75
-2.45
2.45
3.2
29
0.83
-0.6848
0.0838
4
TEM 46.000
4
-1.7
3.2
3.9
91
1.15
-0.7222
0.0788
155
TEM 46.500
3.3
-2.65
3.4
4.3
4
1.05
-0.7565
0.0734
79
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.