Options Chain for TEMPUS AI INC CL A (TEM) - $81.90 as of 10/1/2026 1:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 8.95 | 12.45 | 10.70 | % | 0.15 | 0 | 0 | 0.78 | 0.65 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 73.00 | 8.55 | 11.60 | 10.08 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 74.00 | 8.30 | 11.45 | 9.88 | 12.14 | % | 0.13 | 1 | 0 | 0.80 | 0.61 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 75.00 | 7.65 | 11.20 | 9.43 | 9.50 | % | 0.13 | 13 | 0 | 0.81 | 0.59 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 76.00 | 7.45 | 10.50 | 8.98 | % | 0.12 | 0 | 0 | 0.81 | 0.58 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 77.00 | 6.80 | 10.05 | 8.43 | % | 0.11 | 0 | 0 | 0.80 | 0.56 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 78.00 | 6.40 | 8.20 | 7.30 | 7.09 | % | 0.09 | 2 | 0 | 0.73 | 0.54 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 79.00 | 5.50 | 9.20 | 7.35 | % | 0.09 | 0 | 0 | 0.78 | 0.52 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 80.00 | 5.80 | 8.20 | 7.00 | % | 0.09 | 0 | 0 | 0.78 | 0.50 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 81.00 | 4.75 | 8.45 | 6.60 | % | 0.08 | 0 | 0 | 0.78 | 0.48 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 82.00 | 4.75 | 8.10 | 6.43 | 9.00 | % | 0.08 | 1 | 0 | 0.80 | 0.47 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 83.00 | 4.15 | 7.80 | 5.98 | % | 0.07 | 0 | 0 | 0.79 | 0.45 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 84.00 | 4.50 | 7.50 | 6.00 | % | 0.07 | 0 | 0 | 0.82 | 0.43 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 85.00 | 3.60 | 7.25 | 5.43 | % | 0.06 | 0 | 0 | 0.80 | 0.42 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 86.00 | 3.40 | 7.00 | 5.20 | % | 0.06 | 0 | 0 | 0.80 | 0.40 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 87.00 | 3.30 | 6.75 | 5.03 | % | 0.06 | 0 | 0 | 0.81 | 0.39 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 88.00 | 2.90 | 6.55 | 4.73 | % | 0.05 | 0 | 0 | 0.81 | 0.37 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 89.00 | 2.70 | 6.30 | 4.50 | % | 0.05 | 0 | 0 | 0.81 | 0.36 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 90.00 | 3.30 | 6.10 | 4.70 | % | 0.05 | 0 | 0 | 0.86 | 0.34 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 91.00 | 2.89 | 4.80 | 3.85 | % | 0.04 | 0 | 0 | 0.80 | 0.33 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 92.00 | 2.95 | 4.75 | 3.85 | % | 0.04 | 0 | 0 | 0.82 | 0.32 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 93.00 | 2.80 | 5.55 | 4.18 | % | 0.04 | 0 | 0 | 0.88 | 0.30 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 94.00 | 2.70 | 5.05 | 3.88 | 4.65 | % | 0.04 | 1 | 0 | 0.87 | 0.29 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 95.00 | 2.12 | 4.95 | 3.54 | % | 0.04 | 0 | 0 | 0.85 | 0.28 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 96.00 | 2.30 | 3.85 | 3.08 | 3.25 | % | 0.03 | 5 | 0 | 0.83 | 0.27 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 4.50 | 6.00 | 5.25 | 4.95 | % | 0.07 | 3 | 0 | 0.74 | -0.35 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 73.00 | 5.00 | 6.95 | 5.98 | % | 0.08 | 0 | 0 | 0.77 | -0.37 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 74.00 | 5.15 | 7.20 | 6.18 | % | 0.08 | 0 | 0 | 0.74 | -0.39 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 75.00 | 5.45 | 7.90 | 6.68 | % | 0.09 | 0 | 0 | 0.74 | -0.41 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 76.00 | 5.95 | 8.10 | 7.03 | % | 0.09 | 0 | 0 | 0.73 | -0.42 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 77.00 | 6.25 | 10.20 | 8.23 | 7.45 | % | 0.11 | 1 | 0 | 0.79 | -0.44 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 78.00 | 7.10 | 10.65 | 8.88 | 8.00 | % | 0.11 | 4 | 0 | 0.80 | -0.46 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 79.00 | 7.60 | 11.25 | 9.43 | % | 0.12 | 0 | 0 | 0.80 | -0.48 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 80.00 | 8.20 | 11.80 | 10.00 | % | 0.12 | 0 | 0 | 0.79 | -0.50 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 81.00 | 8.85 | 12.35 | 10.60 | 8.67 | % | 0.13 | 2 | 0 | 0.79 | -0.52 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 82.00 | 9.25 | 13.00 | 11.13 | % | 0.14 | 0 | 0 | 0.78 | -0.53 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 83.00 | 10.20 | 13.70 | 11.95 | % | 0.14 | 0 | 0 | 0.80 | -0.55 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 84.00 | 10.90 | 14.50 | 12.70 | % | 0.15 | 0 | 0 | 0.81 | -0.57 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 85.00 | 11.65 | 15.20 | 13.43 | % | 0.16 | 0 | 0 | 0.81 | -0.58 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 86.00 | 12.10 | 15.95 | 14.03 | % | 0.16 | 0 | 0 | 0.80 | -0.60 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 87.00 | 13.10 | 16.70 | 14.90 | % | 0.17 | 0 | 0 | 0.81 | -0.61 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 88.00 | 13.90 | 17.45 | 15.68 | % | 0.18 | 0 | 0 | 0.82 | -0.63 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 89.00 | 14.70 | 18.20 | 16.45 | % | 0.18 | 0 | 0 | 0.82 | -0.64 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 90.00 | 15.45 | 19.00 | 17.23 | % | 0.19 | 0 | 0 | 0.82 | -0.66 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 91.00 | 16.25 | 19.90 | 18.08 | % | 0.20 | 0 | 0 | 0.83 | -0.67 | 0.02 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 92.00 | 16.90 | 20.70 | 18.80 | % | 0.20 | 0 | 0 | 0.82 | -0.68 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 93.00 | 17.60 | 21.60 | 19.60 | % | 0.21 | 0 | 0 | 0.82 | -0.70 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 94.00 | 18.40 | 22.25 | 20.33 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 95.00 | 19.25 | 23.25 | 21.25 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 96.00 | 20.10 | 24.00 | 22.05 | % | 0.23 | 0 | 0 | 0.82 | -0.73 | 0.02 | -0.09 | 10/1/2026 3:59:54 PM EST |