Options Chain for TEMPUS AI INC CL A (TEM) - $77.21 as of 11/26/2025 8:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 57.90 | 61.80 | 59.85 | 61.93 | +12.67 | +25.73% | 3.42 | 1 | 84 | 3.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 20.00 | 56.40 | 58.80 | 57.60 | 57.22 | 0.00 | 0.00% | 2.88 | 0 | 2,580 | 2.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 53.00 | 56.90 | 54.95 | 44.07 | 0.00 | 0.00% | 2.44 | 0 | 59 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 51.00 | 54.40 | 52.70 | 48.49 | 0.00 | 0.00% | 2.11 | 0 | 298 | 2.48 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 46.30 | 49.00 | 47.65 | 47.00 | 0.00 | 0.00% | 1.59 | 0 | 1,498 | 1.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 40.70 | 43.80 | 42.25 | 44.00 | +3.69 | +9.16% | 1.21 | 2 | 1,232 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 37.20 | 39.30 | 38.25 | 34.33 | 0.00 | 0.00% | 0.96 | 0 | 1,883 | 1.52 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 32.00 | 34.10 | 33.05 | 33.56 | +1.26 | +3.91% | 0.73 | 5 | 3,515 | 1.25 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 26.30 | 29.20 | 27.75 | 28.23 | +1.23 | +4.56% | 0.56 | 1 | 5,124 | 1.07 | 0.95 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 23.30 | 25.40 | 24.35 | 25.10 | +2.25 | +9.85% | 0.44 | 7 | 4,921 | 0.90 | 0.91 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 19.30 | 19.80 | 19.55 | 19.60 | +0.96 | +5.15% | 0.33 | 9 | 5,357 | 0.78 | 0.86 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 13.80 | 16.90 | 15.35 | 15.85 | +0.05 | +0.32% | 0.24 | 4 | 2,617 | 0.69 | 0.78 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 12.00 | 12.60 | 12.30 | 12.20 | -0.19 | -1.54% | 0.18 | 2,259 | 8,018 | 0.72 | 0.70 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 9.30 | 9.60 | 9.45 | 9.30 | -0.33 | -3.43% | 0.13 | 546 | 4,277 | 0.72 | 0.60 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 6.90 | 7.30 | 7.10 | 7.05 | -0.45 | -6.00% | 0.09 | 150 | 5,121 | 0.70 | 0.51 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 5.00 | 5.40 | 5.20 | 5.13 | +0.13 | +2.60% | 0.06 | 70 | 4,923 | 0.69 | 0.41 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.30 | -7.32% | 0.04 | 144 | 9,525 | 0.68 | 0.33 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 2.60 | 2.75 | 2.68 | 2.75 | -0.23 | -7.72% | 0.03 | 42 | 7,470 | 0.68 | 0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 1.85 | 1.95 | 1.90 | 1.95 | -0.23 | -10.55% | 0.02 | 115 | 8,588 | 0.68 | 0.19 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 1.30 | 1.45 | 1.38 | 1.62 | +0.02 | +1.25% | 0.01 | 25 | 1,893 | 0.69 | 0.15 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.01 | +0.84% | 0.01 | 9 | 3,962 | 0.71 | 0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.08 | -9.10% | 0.01 | 6 | 2,299 | 0.70 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.02 | -2.99% | 0.00 | 15 | 8,998 | 0.72 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 0.35 | 0.60 | 0.48 | 0.53 | -0.06 | -10.17% | 0.00 | 1 | 1,258 | 0.74 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 0.25 | 0.65 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.77 | 0.03 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 7 | 3,890 | 0.75 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 3 | 739 | 0.73 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 3:59:49 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 14 | 990 | 0.81 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,495 | 1.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.10 | -27.78% | 0.01 | 1 | 1,909 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 3,584 | 1.05 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.01 | 10 | 1,849 | 0.95 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.75 | 0.80 | 0.78 | 0.76 | -0.14 | -15.56% | 0.02 | 19 | 3,599 | 0.86 | -0.05 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.23 | -15.76% | 0.02 | 1,118 | 4,210 | 0.81 | -0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 1.80 | 2.00 | 1.90 | 2.01 | -0.29 | -12.61% | 0.03 | 44 | 6,570 | 0.76 | -0.14 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 2.95 | 3.10 | 3.03 | 3.10 | -0.25 | -7.47% | 0.05 | 88 | 4,466 | 0.73 | -0.22 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 4.50 | 4.80 | 4.65 | 4.70 | -0.30 | -6.00% | 0.07 | 40 | 2,369 | 0.72 | -0.30 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 6.60 | 6.90 | 6.75 | 6.83 | -0.92 | -11.88% | 0.09 | 33 | 3,813 | 0.71 | -0.40 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 9.20 | 9.50 | 9.35 | 9.57 | -0.23 | -2.35% | 0.12 | 11 | 1,784 | 0.70 | -0.49 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 12.20 | 12.60 | 12.40 | 12.45 | -0.33 | -2.59% | 0.15 | 2 | 1,371 | 0.69 | -0.59 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 14.80 | 17.50 | 16.15 | 16.40 | -0.60 | -3.53% | 0.18 | 1 | 2,416 | 0.69 | -0.67 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 18.30 | 20.60 | 19.45 | 20.01 | -3.15 | -13.61% | 0.20 | 1 | 690 | 0.61 | -0.74 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 23.50 | 24.90 | 24.20 | 25.90 | 0.00 | 0.00% | 0.24 | 0 | 639 | 0.68 | -0.81 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 27.40 | 30.30 | 28.85 | 30.60 | 0.00 | 0.00% | 0.27 | 0 | 88 | 0.91 | -0.85 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 32.50 | 34.10 | 33.30 | 37.50 | 0.00 | 0.00% | 0.30 | 0 | 107 | 0.84 | -0.89 | 0.01 | -0.04 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 36.20 | 39.80 | 38.00 | 48.50 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.01 | -0.92 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 41.00 | 44.90 | 42.95 | 42.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.09 | -0.94 | 0.01 | -0.02 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 46.50 | 49.00 | 47.75 | 38.40 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.02 | -0.96 | 0.00 | -0.02 | 10/30/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 50.90 | 54.70 | 52.80 | 38.78 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.19 | -0.97 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 56.40 | 59.60 | 58.00 | 45.47 | 0.00 | 0.00% | 0.43 | 0 | 1,505 | 1.23 | -0.98 | 0.00 | -0.01 | 10/13/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 60.80 | 64.70 | 62.75 | 72.23 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 145.00 | 65.90 | 69.70 | 67.80 | % | 0.47 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 150.00 | 70.90 | 74.70 | 72.80 | 60.56 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:49 PM EST |