Options Chain for TEMPUS AI INC CL A (TEM) - $80.02 as of 9/18/2026 8:17:38 AM 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 | 55.80 | 60.00 | 57.90 | 27.60 | 0.00 | 0.00% | 2.57 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 3:59:58 PM EST |
| 25.00 | 53.30 | 57.50 | 55.40 | 31.20 | 0.00 | 0.00% | 2.22 | 0 | 34 | 3.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 3:59:58 PM EST |
| 30.00 | 48.80 | 52.45 | 50.63 | 39.58 | 0.00 | 0.00% | 1.69 | 0 | 33 | 2.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:58 PM EST |
| 35.00 | 43.70 | 47.55 | 45.63 | 29.70 | 0.00 | 0.00% | 1.30 | 0 | 22 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:58 PM EST |
| 40.00 | 38.95 | 42.35 | 40.65 | 19.50 | 0.00 | 0.00% | 1.02 | 0 | 132 | 2.19 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:58 PM EST |
| 45.00 | 33.95 | 37.60 | 35.78 | 31.09 | 0.00 | 0.00% | 0.80 | 0 | 667 | 1.90 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 50.00 | 30.10 | 31.55 | 30.83 | 30.77 | 0.00 | 0.00% | 0.62 | 0 | 2,363 | 1.40 | 0.98 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 55.00 | 25.20 | 26.60 | 25.90 | 25.98 | 0.00 | 0.00% | 0.47 | 0 | 701 | 1.19 | 0.95 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 60.00 | 20.40 | 22.20 | 21.30 | 21.22 | 0.00 | 0.00% | 0.36 | 0 | 1,565 | 1.10 | 0.91 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 65.00 | 16.85 | 17.30 | 17.08 | 17.20 | 0.00 | 0.00% | 0.26 | 0 | 1,490 | 0.79 | 0.85 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 70.00 | 13.05 | 13.45 | 13.25 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 6,490 | 0.81 | 0.77 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 75.00 | 9.95 | 10.45 | 10.20 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 3,107 | 0.82 | 0.66 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 7.45 | 7.90 | 7.68 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 3,959 | 0.83 | 0.55 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 5.25 | 5.65 | 5.45 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 2,397 | 0.81 | 0.45 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 90.00 | 3.65 | 4.05 | 3.85 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 3,676 | 0.81 | 0.35 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 2.71 | 2.95 | 2.83 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2,539 | 0.83 | 0.27 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 1.76 | 2.13 | 1.95 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 0.82 | 0.20 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | % | 0.00 | 0 | 0 | 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 298 | 3.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 245 | 3.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,466 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,341 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 45.00 | 0.06 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,568 | 0.94 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 50.00 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8,159 | 0.88 | -0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 55.00 | 0.25 | 0.78 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,085 | 0.92 | -0.05 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 60.00 | 0.71 | 0.81 | 0.76 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 0.82 | -0.09 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 65.00 | 1.35 | 1.68 | 1.52 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1,530 | 0.80 | -0.15 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 70.00 | 2.56 | 2.82 | 2.69 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 1,096 | 0.79 | -0.23 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 75.00 | 4.35 | 4.70 | 4.53 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.79 | -0.34 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 6.90 | 7.30 | 7.10 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 468 | 0.81 | -0.45 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 9.55 | 10.35 | 9.95 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.80 | -0.55 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 90.00 | 12.95 | 13.85 | 13.40 | 26.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.80 | -0.65 | 0.02 | -0.12 | 8/20/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 16.30 | 18.60 | 17.45 | 17.17 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.83 | -0.73 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 20.55 | 22.30 | 21.43 | 21.66 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.80 | -0.80 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | % | 0.00 | 0 | 0 | EST |