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 | 55.95 | 60.05 | 58.00 | 20.15 | 0.00 | 0.00% | 2.58 | 0 | 30 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:58 PM EST |
| 25.00 | 53.55 | 57.60 | 55.58 | 30.50 | 0.00 | 0.00% | 2.22 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:58 PM EST |
| 30.00 | 48.60 | 52.65 | 50.63 | 46.50 | 0.00 | 0.00% | 1.69 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 35.00 | 43.70 | 47.80 | 45.75 | 34.45 | 0.00 | 0.00% | 1.31 | 0 | 10 | 1.77 | 0.99 | 0.00 | -0.01 | 8/26/2026 | 9/17/2026 3:59:58 PM EST |
| 40.00 | 39.20 | 42.75 | 40.98 | 40.68 | 0.00 | 0.00% | 1.02 | 0 | 66 | 1.57 | 0.97 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 45.00 | 34.65 | 37.40 | 36.03 | 35.65 | 0.00 | 0.00% | 0.80 | 0 | 102 | 1.28 | 0.96 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 50.00 | 30.95 | 32.45 | 31.70 | 31.80 | 0.00 | 0.00% | 0.63 | 0 | 720 | 0.91 | 0.93 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 55.00 | 26.05 | 28.25 | 27.15 | 27.03 | 0.00 | 0.00% | 0.49 | 0 | 295 | 0.83 | 0.89 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 60.00 | 22.45 | 24.00 | 23.23 | 22.56 | 0.00 | 0.00% | 0.39 | 0 | 835 | 0.84 | 0.84 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 65.00 | 18.80 | 20.05 | 19.43 | 19.65 | 0.00 | 0.00% | 0.30 | 0 | 682 | 0.79 | 0.79 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 70.00 | 15.55 | 16.70 | 16.13 | 16.55 | 0.00 | 0.00% | 0.23 | 0 | 4,894 | 0.81 | 0.72 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 75.00 | 13.30 | 13.90 | 13.60 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 3,868 | 0.82 | 0.65 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 10.60 | 11.50 | 11.05 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 2,188 | 0.81 | 0.57 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 8.90 | 9.40 | 9.15 | 9.61 | 0.00 | 0.00% | 0.11 | 0 | 438 | 0.82 | 0.51 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 90.00 | 7.35 | 8.00 | 7.68 | 7.96 | 0.00 | 0.00% | 0.09 | 0 | 1,420 | 0.84 | 0.44 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 5.95 | 6.65 | 6.30 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 316 | 0.84 | 0.38 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 4.90 | 5.45 | 5.18 | 5.32 | 0.00 | 0.00% | 0.05 | 0 | 884 | 0.84 | 0.33 | 0.01 | -0.08 | 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 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,541 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.89 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.39 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 0.84 | -0.03 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 0.62 | 0.56 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 0.89 | -0.04 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 50.00 | 0.66 | 1.06 | 0.86 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 529 | 0.86 | -0.07 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 937 | 0.84 | -0.11 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 60.00 | 2.50 | 2.85 | 2.68 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 903 | 0.84 | -0.16 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.81 | -0.21 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 70.00 | 5.50 | 5.85 | 5.68 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 382 | 0.81 | -0.28 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 75.00 | 7.70 | 8.00 | 7.85 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.81 | -0.35 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 10.05 | 10.65 | 10.35 | 10.53 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.80 | -0.43 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 12.90 | 13.65 | 13.28 | 13.57 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.80 | -0.49 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 90.00 | 16.00 | 18.05 | 17.03 | 16.95 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.83 | -0.56 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 19.85 | 22.40 | 21.13 | 30.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.87 | -0.62 | 0.01 | -0.08 | 8/24/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 23.70 | 26.30 | 25.00 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.88 | -0.67 | 0.01 | -0.08 | 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 |