Options Chain for TEMPUS AI INC CL A (TEM) - $85.01 as of 9/27/2026 10:45:41 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 | 61.50 | 63.65 | 62.58 | 20.15 | 0.00 | 0.00% | 2.78 | 0 | 30 | 2.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 59.00 | 62.05 | 60.53 | 30.50 | 0.00 | 0.00% | 2.42 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 3:59:59 PM EST |
| 30.00 | 53.35 | 57.35 | 55.35 | 46.50 | 0.00 | 0.00% | 1.84 | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 48.45 | 52.40 | 50.43 | 34.45 | 0.00 | 0.00% | 1.44 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 3:59:59 PM EST |
| 40.00 | 44.05 | 47.30 | 45.68 | 38.06 | 0.00 | 0.00% | 1.14 | 0 | 62 | 1.65 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 45.00 | 38.90 | 41.40 | 40.15 | 32.02 | 0.00 | 0.00% | 0.89 | 0 | 101 | 1.22 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 50.00 | 34.30 | 37.20 | 35.75 | 36.20 | +3.20 | +9.70% | 0.71 | 3 | 716 | 1.22 | 0.96 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 55.00 | 29.70 | 32.80 | 31.25 | 28.62 | 0.00 | 0.00% | 0.57 | 0 | 287 | 1.14 | 0.93 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 60.00 | 26.15 | 27.95 | 27.05 | 26.51 | +7.49 | +39.38% | 0.45 | 7 | 826 | 0.87 | 0.89 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 65.00 | 22.55 | 23.90 | 23.23 | 22.85 | +2.90 | +14.54% | 0.36 | 12 | 649 | 0.88 | 0.84 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 70.00 | 19.15 | 20.45 | 19.80 | 19.40 | +2.70 | +16.17% | 0.28 | 63 | 4,950 | 0.88 | 0.78 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 75.00 | 16.05 | 16.50 | 16.28 | 16.30 | +1.70 | +11.65% | 0.22 | 79 | 3,862 | 0.84 | 0.71 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 80.00 | 13.25 | 13.80 | 13.53 | 13.85 | +2.02 | +17.08% | 0.17 | 303 | 2,213 | 0.84 | 0.64 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 85.00 | 10.75 | 11.45 | 11.10 | 11.15 | +1.20 | +12.06% | 0.13 | 194 | 688 | 0.83 | 0.57 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 90.00 | 8.65 | 9.35 | 9.00 | 9.25 | +1.10 | +13.50% | 0.10 | 423 | 1,535 | 0.83 | 0.50 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 95.00 | 7.25 | 7.70 | 7.48 | 7.70 | +1.31 | +20.51% | 0.08 | 45 | 531 | 0.84 | 0.43 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 100.00 | 5.65 | 6.35 | 6.00 | 5.87 | +0.57 | +10.76% | 0.06 | 366 | 1,006 | 0.83 | 0.37 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 105.00 | 4.65 | 5.35 | 5.00 | 4.98 | +2.32 | +87.22% | 0.05 | 126 | 32 | 0.85 | 0.32 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 110.00 | 3.80 | 4.35 | 4.08 | 4.07 | +0.27 | +7.11% | 0.04 | 22 | 12 | 0.85 | 0.27 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 115.00 | 3.10 | 3.60 | 3.35 | 3.44 | +0.57 | +19.87% | 0.03 | 13 | 20 | 0.86 | 0.23 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 120.00 | 2.04 | 3.60 | 2.82 | 2.66 | +0.21 | +8.58% | 0.02 | 35 | 52 | 0.87 | 0.20 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 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 | 0.01 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 25 | 344 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,441 | 1.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,520 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 762 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 40.00 | 0.08 | 0.69 | 0.39 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,460 | 1.05 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 45.00 | 0.01 | 0.65 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 22 | 1,254 | 0.82 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 50.00 | 0.31 | 0.66 | 0.49 | 0.55 | -0.15 | -21.43% | 0.01 | 60 | 1,878 | 0.84 | -0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 55.00 | 0.88 | 0.98 | 0.93 | 0.97 | -0.30 | -23.63% | 0.02 | 118 | 989 | 0.84 | -0.07 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 60.00 | 1.39 | 1.76 | 1.58 | 1.63 | -0.51 | -23.84% | 0.03 | 27 | 1,275 | 0.82 | -0.11 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 65.00 | 2.40 | 2.83 | 2.62 | 2.60 | -0.70 | -21.22% | 0.04 | 59 | 224 | 0.82 | -0.16 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 70.00 | 3.55 | 4.70 | 4.13 | 4.15 | -0.65 | -13.55% | 0.06 | 71 | 445 | 0.83 | -0.22 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 75.00 | 5.55 | 6.00 | 5.78 | 5.79 | -1.00 | -14.73% | 0.08 | 53 | 180 | 0.81 | -0.29 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 80.00 | 7.80 | 8.25 | 8.03 | 8.25 | -1.04 | -11.20% | 0.10 | 20 | 186 | 0.81 | -0.36 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 85.00 | 10.30 | 11.00 | 10.65 | 11.25 | -1.50 | -11.77% | 0.13 | 35 | 42 | 0.82 | -0.43 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 90.00 | 13.25 | 14.85 | 14.05 | 13.75 | -2.35 | -14.60% | 0.16 | 12 | 107 | 0.85 | -0.50 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 95.00 | 16.25 | 18.45 | 17.35 | 17.55 | -5.55 | -24.03% | 0.18 | 2 | 11 | 0.85 | -0.57 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 100.00 | 20.20 | 20.95 | 20.58 | 21.45 | -3.65 | -14.55% | 0.21 | 1 | 56 | 0.82 | -0.63 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 105.00 | 23.70 | 26.35 | 25.03 | % | 0.24 | 0 | 0 | 0.87 | -0.68 | 0.01 | -0.09 | 9/25/2026 3:59:59 PM EST | |||
| 110.00 | 27.40 | 30.40 | 28.90 | % | 0.26 | 0 | 0 | 0.86 | -0.73 | 0.01 | -0.09 | 9/25/2026 3:59:59 PM EST | |||
| 115.00 | 31.60 | 34.65 | 33.13 | % | 0.29 | 0 | 0 | 0.86 | -0.77 | 0.01 | -0.08 | 9/25/2026 3:59:59 PM EST | |||
| 120.00 | 36.05 | 39.10 | 37.58 | % | 0.31 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.07 | 9/25/2026 3:59:59 PM EST |