Options Chain for TEMPUS AI INC CL A (TEM) - $77.90 as of 11/3/2026 7:55:31 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 | 55.10 | 58.10 | 56.60 | 45.50 | 0.00 | 0.00% | 2.52 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:09 PM EST |
| 25.00 | 52.60 | 55.55 | 54.08 | 30.50 | 0.00 | 0.00% | 2.16 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 4:00:09 PM EST |
| 30.00 | 48.05 | 50.55 | 49.30 | 46.50 | 0.00 | 0.00% | 1.64 | 0 | 7 | 3.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 11/2/2026 4:00:09 PM EST |
| 35.00 | 43.10 | 45.60 | 44.35 | 46.50 | 0.00 | 0.00% | 1.27 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 4:00:09 PM EST |
| 40.00 | 38.10 | 40.65 | 39.38 | 28.10 | 0.00 | 0.00% | 0.98 | 0 | 57 | 2.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:09 PM EST |
| 45.00 | 33.15 | 35.60 | 34.38 | 30.00 | 0.00 | 0.00% | 0.76 | 0 | 107 | 0.00 | 1.00 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 50.00 | 27.95 | 30.70 | 29.33 | 30.50 | 0.00 | 0.00% | 0.59 | 0 | 703 | 1.84 | 0.98 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 54.00 | 23.90 | 26.85 | 25.38 | % | 0.47 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 55.00 | 23.60 | 24.90 | 24.25 | 21.95 | 0.00 | 0.00% | 0.44 | 0 | 269 | 1.45 | 0.96 | 0.00 | -0.07 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 56.00 | 22.00 | 24.95 | 23.48 | 13.66 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.63 | 0.95 | 0.01 | -0.07 | 10/27/2026 | 11/2/2026 4:00:09 PM EST |
| 57.00 | 21.05 | 24.05 | 22.55 | % | 0.40 | 0 | 0 | 1.52 | 0.94 | 0.01 | -0.08 | 11/2/2026 4:00:09 PM EST | |||
| 58.00 | 20.80 | 22.85 | 21.83 | % | 0.38 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 59.00 | 19.50 | 22.25 | 20.88 | 8.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.52 | 0.92 | 0.01 | -0.09 | 10/22/2026 | 11/2/2026 4:00:09 PM EST |
| 60.00 | 18.95 | 20.05 | 19.50 | 21.36 | 0.00 | 0.00% | 0.33 | 0 | 819 | 1.22 | 0.91 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 61.00 | 17.40 | 20.50 | 18.95 | 17.00 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.47 | 0.90 | 0.01 | -0.11 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 62.00 | 16.60 | 19.65 | 18.13 | % | 0.29 | 0 | 0 | 1.43 | 0.89 | 0.01 | -0.12 | 11/2/2026 4:00:09 PM EST | |||
| 63.00 | 15.95 | 18.80 | 17.38 | 8.23 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.40 | 0.87 | 0.01 | -0.12 | 10/20/2026 | 11/2/2026 4:00:09 PM EST |
| 64.00 | 15.50 | 17.95 | 16.73 | 7.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 0.86 | 0.01 | -0.13 | 10/22/2026 | 11/2/2026 4:00:09 PM EST |
| 65.00 | 14.55 | 15.50 | 15.03 | 15.74 | 0.00 | 0.00% | 0.23 | 0 | 850 | 0.77 | 0.85 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 66.00 | 13.50 | 15.80 | 14.65 | 14.67 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.84 | 0.83 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 67.00 | 13.15 | 15.65 | 14.40 | 14.82 | 0.00 | 0.00% | 0.21 | 0 | 82 | 1.01 | 0.81 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 68.00 | 12.60 | 14.90 | 13.75 | 14.92 | 0.00 | 0.00% | 0.20 | 0 | 155 | 1.03 | 0.79 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 69.00 | 11.75 | 14.20 | 12.98 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.02 | 0.78 | 0.02 | -0.16 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 11.10 | 12.70 | 11.90 | 11.79 | 0.00 | 0.00% | 0.17 | 0 | 4,842 | 0.95 | 0.76 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 71.00 | 10.55 | 12.85 | 11.70 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.03 | 0.73 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 72.00 | 9.90 | 10.55 | 10.23 | 9.82 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.89 | 0.71 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 73.00 | 9.25 | 11.60 | 10.43 | 9.55 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.03 | 0.69 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 74.00 | 8.75 | 9.30 | 9.03 | 11.85 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.90 | 0.67 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 8.15 | 8.75 | 8.45 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 4,146 | 0.90 | 0.64 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 76.00 | 7.60 | 8.20 | 7.90 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 725 | 0.90 | 0.62 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 77.00 | 7.10 | 7.70 | 7.40 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.90 | 0.60 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 78.00 | 6.60 | 7.20 | 6.90 | 7.47 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.90 | 0.57 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 5.80 | 6.35 | 6.08 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 4,868 | 0.92 | 0.52 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 4.00 | 4.35 | 4.18 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 1,763 | 0.92 | 0.41 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 2.59 | 3.00 | 2.80 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 1,933 | 0.92 | 0.31 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 95.00 | 1.79 | 2.14 | 1.97 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 2,544 | 0.95 | 0.22 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 1.28 | 1.47 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3,380 | 0.97 | 0.16 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 105.00 | 0.74 | 1.13 | 0.94 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 933 | 0.98 | 0.12 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 110.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.03 | 0.08 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 115.00 | 0.38 | 0.65 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.05 | 0.06 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 120.00 | 0.16 | 0.55 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.04 | 0.04 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 125.00 | 0.09 | 0.49 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.07 | 0.03 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:09 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 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,441 | 2.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 2.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.84 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,323 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,670 | 1.23 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 50.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,042 | 0.98 | -0.02 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 54.00 | 0.08 | 0.26 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | -0.04 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,208 | 1.00 | -0.04 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 56.00 | 0.16 | 0.57 | 0.37 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.98 | -0.05 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 57.00 | 0.06 | 0.51 | 0.29 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.86 | -0.06 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 58.00 | 0.33 | 0.58 | 0.46 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | -0.07 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 59.00 | 0.43 | 0.68 | 0.56 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.96 | -0.08 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 60.00 | 0.53 | 0.75 | 0.64 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2,509 | 0.95 | -0.09 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 61.00 | 0.67 | 0.88 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.96 | -0.10 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 62.00 | 0.81 | 1.00 | 0.91 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.96 | -0.11 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 63.00 | 0.85 | 1.37 | 1.11 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.00 | -0.13 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 64.00 | 1.21 | 1.41 | 1.31 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.98 | -0.14 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 65.00 | 1.31 | 1.60 | 1.46 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 806 | 0.96 | -0.15 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 66.00 | 1.55 | 1.88 | 1.72 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.97 | -0.17 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 67.00 | 1.81 | 2.10 | 1.96 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 797 | 0.97 | -0.19 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 68.00 | 2.07 | 2.30 | 2.19 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.97 | -0.21 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 69.00 | 2.34 | 2.74 | 2.54 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.98 | -0.22 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 2.60 | 2.91 | 2.76 | 2.51 | 0.00 | 0.00% | 0.04 | 0 | 718 | 0.96 | -0.24 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 71.00 | 2.97 | 3.30 | 3.14 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.97 | -0.27 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 72.00 | 3.20 | 3.70 | 3.45 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.97 | -0.29 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 73.00 | 3.60 | 4.00 | 3.80 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.96 | -0.31 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 74.00 | 4.00 | 4.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.97 | -0.33 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 4.40 | 5.00 | 4.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 2,525 | 0.97 | -0.36 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 76.00 | 4.30 | 5.35 | 4.83 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.92 | -0.38 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 77.00 | 3.90 | 5.85 | 4.88 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.86 | -0.40 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 78.00 | 5.85 | 6.40 | 6.13 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.97 | -0.43 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 6.90 | 7.50 | 7.20 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 684 | 0.97 | -0.48 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 8.95 | 10.75 | 9.85 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.91 | -0.59 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 12.15 | 14.55 | 13.35 | 23.58 | 0.00 | 0.00% | 0.15 | 0 | 170 | 0.87 | -0.69 | 0.02 | -0.17 | 10/23/2026 | 11/2/2026 4:00:09 PM EST |
| 95.00 | 16.25 | 18.60 | 17.43 | 26.99 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.27 | -0.78 | 0.02 | -0.15 | 10/12/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 20.65 | 23.20 | 21.93 | 22.20 | 0.00 | 0.00% | 0.22 | 0 | 58 | 1.18 | -0.84 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 105.00 | 25.30 | 27.60 | 26.45 | % | 0.25 | 0 | 0 | 1.24 | -0.88 | 0.01 | -0.10 | 11/2/2026 4:00:09 PM EST | |||
| 110.00 | 29.90 | 33.00 | 31.45 | 32.77 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.46 | -0.92 | 0.01 | -0.08 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 115.00 | 34.80 | 37.85 | 36.33 | % | 0.32 | 0 | 0 | 1.55 | -0.94 | 0.01 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 120.00 | 39.70 | 42.60 | 41.15 | % | 0.34 | 0 | 0 | 1.60 | -0.96 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 125.00 | 44.90 | 47.60 | 46.25 | % | 0.37 | 0 | 0 | 1.70 | -0.97 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST |