Options Chain for TEMPUS AI INC CL A (TEM) - $64.66 as of 9/3/2026 9:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 15.10 | 18.85 | 16.98 | % | 0.35 | 0 | 0 | 1.08 | 0.88 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 50.00 | 14.30 | 18.00 | 16.15 | % | 0.32 | 0 | 0 | 1.09 | 0.86 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 51.00 | 13.50 | 16.70 | 15.10 | % | 0.30 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 52.00 | 12.70 | 15.80 | 14.25 | % | 0.27 | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 53.00 | 11.95 | 15.75 | 13.85 | % | 0.26 | 0 | 0 | 0.72 | 0.81 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 54.00 | 11.25 | 14.90 | 13.08 | 13.00 | % | 0.24 | 2 | 0 | 0.71 | 0.79 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 55.00 | 10.55 | 14.25 | 12.40 | % | 0.23 | 0 | 0 | 0.72 | 0.77 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 56.00 | 9.85 | 13.55 | 11.70 | % | 0.21 | 0 | 0 | 0.73 | 0.74 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 57.00 | 9.20 | 12.95 | 11.08 | % | 0.19 | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 58.00 | 8.60 | 11.80 | 10.20 | % | 0.18 | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 59.00 | 7.95 | 11.80 | 9.88 | % | 0.17 | 0 | 0 | 0.74 | 0.68 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 60.00 | 7.40 | 11.10 | 9.25 | % | 0.15 | 0 | 0 | 0.74 | 0.65 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 61.00 | 6.85 | 10.65 | 8.75 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 62.00 | 6.30 | 10.10 | 8.20 | % | 0.13 | 0 | 0 | 0.74 | 0.61 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 63.00 | 6.75 | 9.70 | 8.23 | % | 0.13 | 0 | 0 | 0.80 | 0.59 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 64.00 | 5.35 | 9.20 | 7.28 | % | 0.11 | 0 | 0 | 0.75 | 0.56 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 65.00 | 4.90 | 8.80 | 6.85 | % | 0.11 | 0 | 0 | 0.75 | 0.54 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 66.00 | 4.45 | 8.20 | 6.33 | % | 0.10 | 0 | 0 | 0.74 | 0.52 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 67.00 | 4.05 | 7.85 | 5.95 | % | 0.09 | 0 | 0 | 0.74 | 0.50 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 68.00 | 3.65 | 7.50 | 5.58 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 69.00 | 3.30 | 7.15 | 5.23 | % | 0.08 | 0 | 0 | 0.74 | 0.46 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 70.00 | 2.95 | 6.70 | 4.83 | % | 0.07 | 0 | 0 | 0.71 | 0.44 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 71.00 | 2.64 | 6.50 | 4.57 | % | 0.06 | 0 | 0 | 0.74 | 0.42 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 72.00 | 2.34 | 6.30 | 4.32 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 73.00 | 2.06 | 6.00 | 4.03 | 3.40 | % | 0.06 | 1 | 0 | 0.75 | 0.39 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.10 | -0.12 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 50.00 | 0.08 | 3.45 | 1.77 | % | 0.04 | 0 | 0 | 0.72 | -0.14 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 51.00 | 0.50 | 3.65 | 2.08 | % | 0.04 | 0 | 0 | 0.78 | -0.15 | 0.01 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 52.00 | 0.50 | 3.85 | 2.18 | % | 0.04 | 0 | 0 | 0.75 | -0.17 | 0.02 | -0.04 | 9/3/2026 4:00:07 PM EST | |||
| 53.00 | 0.83 | 4.10 | 2.47 | % | 0.05 | 0 | 0 | 0.76 | -0.19 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 54.00 | 1.00 | 4.40 | 2.70 | % | 0.05 | 0 | 0 | 0.76 | -0.21 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 55.00 | 2.07 | 3.25 | 2.66 | % | 0.05 | 0 | 0 | 0.72 | -0.23 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 56.00 | 1.61 | 5.00 | 3.31 | % | 0.06 | 0 | 0 | 0.76 | -0.26 | 0.02 | -0.05 | 9/3/2026 4:00:07 PM EST | |||
| 57.00 | 2.14 | 5.30 | 3.72 | % | 0.07 | 0 | 0 | 0.76 | -0.28 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 58.00 | 2.39 | 5.70 | 4.05 | % | 0.07 | 0 | 0 | 0.76 | -0.30 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 59.00 | 3.10 | 6.05 | 4.58 | % | 0.08 | 0 | 0 | 0.77 | -0.32 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 60.00 | 3.50 | 6.50 | 5.00 | % | 0.08 | 0 | 0 | 0.77 | -0.35 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 61.00 | 4.40 | 6.95 | 5.68 | % | 0.09 | 0 | 0 | 0.79 | -0.37 | 0.02 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 62.00 | 3.95 | 7.40 | 5.68 | % | 0.09 | 0 | 0 | 0.74 | -0.39 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 63.00 | 5.10 | 7.90 | 6.50 | % | 0.10 | 0 | 0 | 0.77 | -0.41 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 64.00 | 5.40 | 8.40 | 6.90 | % | 0.11 | 0 | 0 | 0.76 | -0.44 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 65.00 | 6.35 | 8.95 | 7.65 | % | 0.12 | 0 | 0 | 0.78 | -0.46 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 66.00 | 7.00 | 9.55 | 8.28 | % | 0.13 | 0 | 0 | 0.78 | -0.48 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 67.00 | 7.70 | 10.10 | 8.90 | % | 0.13 | 0 | 0 | 0.78 | -0.50 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 68.00 | 8.00 | 10.75 | 9.38 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 69.00 | 8.85 | 11.40 | 10.13 | % | 0.15 | 0 | 0 | 0.78 | -0.54 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 70.00 | 9.40 | 12.05 | 10.73 | % | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 71.00 | 10.10 | 12.70 | 11.40 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 72.00 | 10.75 | 13.40 | 12.08 | % | 0.17 | 0 | 0 | 0.76 | -0.60 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 73.00 | 11.40 | 14.15 | 12.78 | % | 0.18 | 0 | 0 | 0.76 | -0.61 | 0.02 | -0.07 | 9/3/2026 4:00:07 PM EST |