Options Chain for TEMPUS AI INC CL A (TEM) - $72.69 as of 8/21/2026 8:22:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 48.75 | 51.70 | 50.23 | 27.60 | 0.00 | 0.00% | 2.23 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:06 PM EST |
| 25.00 | 46.70 | 49.35 | 48.03 | 31.20 | 0.00 | 0.00% | 1.92 | 0 | 34 | 2.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 30.00 | 41.85 | 44.40 | 43.13 | 43.08 | +6.08 | +16.44% | 1.44 | 2 | 34 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 35.00 | 36.50 | 39.55 | 38.03 | 32.08 | 0.00 | 0.00% | 1.09 | 0 | 23 | 1.61 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 40.00 | 32.10 | 33.90 | 33.00 | 28.85 | +1.52 | +5.57% | 0.82 | 3 | 128 | 1.20 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 45.00 | 27.40 | 29.10 | 28.25 | 25.60 | +1.88 | +7.93% | 0.63 | 1 | 674 | 1.05 | 0.95 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 23.70 | 25.00 | 24.35 | 24.19 | +5.49 | +29.36% | 0.49 | 17 | 2,433 | 1.02 | 0.91 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 18.85 | 20.30 | 19.58 | 19.60 | +4.65 | +31.11% | 0.36 | 54 | 676 | 0.73 | 0.86 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 15.55 | 17.00 | 16.28 | 16.40 | +5.10 | +45.14% | 0.27 | 214 | 989 | 0.79 | 0.79 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 12.30 | 13.50 | 12.90 | 13.02 | +4.04 | +44.99% | 0.20 | 87 | 962 | 0.77 | 0.70 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 9.30 | 10.50 | 9.90 | 10.29 | +3.59 | +53.59% | 0.14 | 482 | 5,186 | 0.74 | 0.62 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 7.40 | 8.45 | 7.93 | 8.05 | +2.86 | +55.11% | 0.11 | 167 | 2,437 | 0.77 | 0.53 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 6.10 | 6.50 | 6.30 | 6.42 | +2.44 | +61.31% | 0.08 | 306 | 1,604 | 0.79 | 0.44 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 4.40 | 5.50 | 4.95 | 5.00 | +2.00 | +66.67% | 0.06 | 183 | 1,562 | 0.80 | 0.37 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 3.45 | 4.00 | 3.73 | 3.90 | +1.68 | +75.68% | 0.04 | 718 | 658 | 0.79 | 0.31 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 2.45 | 3.65 | 3.05 | 3.00 | % | 0.03 | 41 | 0 | 0.81 | 0.25 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST | |
| 100.00 | 2.07 | 2.55 | 2.31 | 2.30 | % | 0.02 | 109 | 0 | 0.81 | 0.21 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 299 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 25.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.01 | +7.70% | 0.00 | 49 | 552 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.16 | -0.09 | -36.00% | 0.01 | 6 | 1,338 | 1.09 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 40.00 | 0.27 | 0.41 | 0.34 | 0.27 | -0.15 | -35.72% | 0.01 | 52 | 3,338 | 0.90 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 45.00 | 0.37 | 0.65 | 0.51 | 0.60 | -0.25 | -29.42% | 0.01 | 50 | 1,707 | 0.81 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 0.90 | 1.15 | 1.03 | 1.04 | -0.56 | -35.00% | 0.02 | 845 | 2,951 | 0.80 | -0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 1.83 | 2.00 | 1.92 | 1.90 | -1.02 | -34.94% | 0.03 | 64 | 1,563 | 0.80 | -0.14 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 3.05 | 3.30 | 3.18 | 3.17 | -1.58 | -33.27% | 0.05 | 112 | 192 | 0.79 | -0.21 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 4.30 | 5.20 | 4.75 | 5.43 | -1.49 | -21.54% | 0.07 | 200 | 116 | 0.76 | -0.30 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 7.05 | 7.70 | 7.38 | 7.26 | -2.49 | -25.54% | 0.11 | 70 | 198 | 0.80 | -0.38 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 9.30 | 10.50 | 9.90 | 9.85 | -2.36 | -19.33% | 0.13 | 179 | 18 | 0.78 | -0.47 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 12.55 | 13.50 | 13.03 | 16.38 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.77 | -0.56 | 0.02 | -0.08 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 16.50 | 18.15 | 17.33 | 38.30 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.84 | -0.63 | 0.02 | -0.08 | 7/22/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 20.20 | 22.20 | 21.20 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.85 | -0.69 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 24.20 | 26.70 | 25.45 | % | 0.27 | 0 | 0 | 0.87 | -0.75 | 0.01 | -0.07 | 8/21/2026 4:00:06 PM EST | |||
| 100.00 | 28.65 | 30.95 | 29.80 | % | 0.30 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.06 | 8/21/2026 4:00:06 PM EST |