Options Chain for TEMPUS AI INC CL A (TEM) - $91.66 as of 10/3/2025 9:49:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.30 | 57.30 | 56.80 | 49.00 | 0.00 | 0.00% | 1.62 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 51.40 | 52.30 | 51.85 | 47.90 | 0.00 | 0.00% | 1.30 | 0 | 15 | 1.53 | 0.99 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 45.50 | 47.40 | 46.45 | 42.60 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 41.70 | 42.60 | 42.15 | 35.50 | 0.00 | 0.00% | 0.84 | 0 | 50 | 1.24 | 0.97 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 36.80 | 37.80 | 37.30 | 29.82 | 0.00 | 0.00% | 0.68 | 0 | 65 | 1.00 | 0.95 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 32.50 | 33.00 | 32.75 | 32.65 | +2.29 | +7.55% | 0.55 | 11 | 78 | 0.87 | 0.92 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 28.10 | 28.60 | 28.35 | 28.30 | +2.60 | +10.12% | 0.44 | 5 | 72 | 0.81 | 0.89 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 23.40 | 24.70 | 24.05 | 23.98 | +1.89 | +8.56% | 0.34 | 9 | 278 | 0.80 | 0.85 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 19.40 | 20.50 | 19.95 | 20.00 | +2.00 | +11.12% | 0.27 | 283 | 917 | 0.75 | 0.80 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 16.80 | 17.10 | 16.95 | 16.70 | +2.10 | +14.39% | 0.21 | 127 | 724 | 0.80 | 0.73 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 13.70 | 14.10 | 13.90 | 13.37 | +1.07 | +8.70% | 0.16 | 107 | 1,977 | 0.79 | 0.66 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 11.30 | 11.70 | 11.50 | 11.52 | +1.62 | +16.37% | 0.13 | 312 | 867 | 0.79 | 0.58 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 9.20 | 9.40 | 9.30 | 9.08 | +1.08 | +13.50% | 0.10 | 309 | 1,390 | 0.79 | 0.51 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 7.40 | 7.70 | 7.55 | 7.62 | +1.22 | +19.07% | 0.08 | 611 | 2,573 | 0.80 | 0.44 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 6.00 | 6.30 | 6.15 | 5.90 | +0.87 | +17.30% | 0.06 | 1,310 | 2,648 | 0.80 | 0.38 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 4.90 | 5.10 | 5.00 | 5.00 | +0.90 | +21.96% | 0.05 | 104 | 1,067 | 0.82 | 0.32 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.76 | +22.76% | 0.04 | 233 | 532 | 0.82 | 0.28 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.65 | +24.53% | 0.03 | 114 | 224 | 0.83 | 0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 2.65 | 2.85 | 2.75 | 2.80 | +0.70 | +33.34% | 0.02 | 66 | 1,330 | 0.84 | 0.20 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 2.20 | 2.35 | 2.28 | 2.30 | +0.75 | +48.39% | 0.02 | 14 | 107 | 0.85 | 0.17 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 1.85 | 1.95 | 1.90 | 1.97 | +0.60 | +43.80% | 0.01 | 115 | 216 | 0.86 | 0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.35 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.23 | -0.01 | -4.17% | 0.01 | 1 | 145 | 1.05 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.35 | 0.70 | 0.53 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 1,086 | 1.01 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.03 | -5.18% | 0.01 | 1 | 528 | 0.91 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.85 | 0.95 | 0.90 | 0.93 | -0.04 | -4.13% | 0.02 | 34 | 1,237 | 0.85 | -0.08 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 1.40 | 1.50 | 1.45 | 1.51 | +0.01 | +0.67% | 0.02 | 57 | 3,195 | 0.83 | -0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 2.20 | 2.35 | 2.28 | 2.25 | -0.21 | -8.54% | 0.03 | 65 | 1,001 | 0.81 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.50 | -0.30 | -7.90% | 0.05 | 119 | 1,491 | 0.80 | -0.20 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 4.90 | 5.10 | 5.00 | 5.00 | -0.48 | -8.76% | 0.06 | 170 | 1,029 | 0.79 | -0.27 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 6.90 | 7.10 | 7.00 | 7.20 | -0.40 | -5.27% | 0.08 | 41 | 325 | 0.78 | -0.34 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 9.30 | 9.50 | 9.40 | 9.60 | -1.10 | -10.28% | 0.10 | 57 | 860 | 0.78 | -0.42 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 12.10 | 12.40 | 12.25 | 12.60 | -0.50 | -3.82% | 0.13 | 139 | 32 | 0.78 | -0.49 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 15.40 | 15.60 | 15.50 | 14.59 | -10.51 | -41.88% | 0.15 | 12 | 27 | 0.79 | -0.56 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 18.90 | 19.40 | 19.15 | 24.18 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.80 | -0.62 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 22.10 | 23.70 | 22.90 | 22.10 | -2.60 | -10.53% | 0.21 | 4 | 5 | 0.80 | -0.68 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 26.10 | 28.00 | 27.05 | 35.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | -0.72 | 0.01 | -0.10 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 31.00 | 31.60 | 31.30 | % | 0.26 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.09 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 35.00 | 36.60 | 35.80 | % | 0.29 | 0 | 0 | 0.84 | -0.80 | 0.01 | -0.08 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 39.10 | 41.20 | 40.15 | % | 0.31 | 0 | 0 | 0.84 | -0.83 | 0.01 | -0.08 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 43.70 | 45.10 | 44.40 | 50.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.81 | -0.85 | 0.01 | -0.07 | 9/18/2025 | 10/3/2025 3:59:56 PM EST |