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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 40.75 | 39.18 | % | 0.98 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 45.00 | 32.70 | 35.70 | 34.20 | % | 0.76 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 50.00 | 27.75 | 30.80 | 29.28 | % | 0.59 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 55.00 | 22.90 | 26.00 | 24.45 | 18.07 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.41 | 0.95 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 56.00 | 22.05 | 25.10 | 23.58 | 16.58 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.38 | 0.95 | 0.01 | -0.06 | 10/27/2026 | 11/2/2026 4:00:09 PM EST |
| 57.00 | 21.05 | 24.20 | 22.63 | 20.70 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.34 | 0.94 | 0.01 | -0.07 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 58.00 | 20.20 | 23.30 | 21.75 | % | 0.38 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.07 | 11/2/2026 4:00:09 PM EST | |||
| 59.00 | 19.25 | 22.40 | 20.83 | % | 0.35 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.08 | 11/2/2026 4:00:09 PM EST | |||
| 60.00 | 18.95 | 21.50 | 20.23 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.26 | 0.91 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 61.00 | 18.25 | 20.70 | 19.48 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.24 | 0.90 | 0.01 | -0.09 | 10/21/2026 | 11/2/2026 4:00:09 PM EST |
| 62.00 | 17.45 | 19.85 | 18.65 | % | 0.30 | 0 | 0 | 1.17 | 0.88 | 0.01 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 63.00 | 16.30 | 19.05 | 17.68 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.19 | 0.87 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 64.00 | 15.75 | 18.25 | 17.00 | % | 0.27 | 0 | 0 | 0.83 | 0.86 | 0.01 | -0.11 | 11/2/2026 4:00:09 PM EST | |||
| 65.00 | 15.00 | 17.50 | 16.25 | 12.65 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.86 | 0.84 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 66.00 | 14.25 | 16.40 | 15.33 | 15.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.84 | 0.82 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 67.00 | 13.50 | 16.00 | 14.75 | 14.53 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.88 | 0.81 | 0.02 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 68.00 | 12.85 | 15.30 | 14.08 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.89 | 0.79 | 0.02 | -0.13 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 69.00 | 12.30 | 14.65 | 13.48 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.91 | 0.77 | 0.02 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 11.50 | 13.00 | 12.25 | 12.71 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.91 | 0.75 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 71.00 | 10.75 | 11.90 | 11.33 | 12.21 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.79 | 0.73 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 72.00 | 10.35 | 12.75 | 11.55 | 11.67 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.92 | 0.71 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 73.00 | 9.80 | 11.85 | 10.83 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.90 | 0.69 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 74.00 | 9.35 | 11.65 | 10.50 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.94 | 0.67 | 0.02 | -0.16 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 8.35 | 9.55 | 8.95 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.80 | 0.64 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 76.00 | 8.25 | 10.60 | 9.43 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.94 | 0.62 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 77.00 | 7.65 | 9.55 | 8.60 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.90 | 0.60 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 78.00 | 6.60 | 8.05 | 7.33 | 8.48 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.80 | 0.58 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 79.00 | 6.35 | 9.00 | 7.68 | 9.38 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.90 | 0.56 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 6.40 | 8.10 | 7.25 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.91 | 0.54 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 81.00 | 5.35 | 6.75 | 6.05 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.81 | 0.52 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 82.00 | 5.45 | 7.95 | 6.70 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.94 | 0.50 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 83.00 | 5.15 | 7.60 | 6.38 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.95 | 0.48 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 4.05 | 5.30 | 4.68 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.83 | 0.44 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 3.20 | 3.90 | 3.55 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.87 | 0.35 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 95.00 | 2.27 | 2.81 | 2.54 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.88 | 0.27 | 0.02 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 1.50 | 2.05 | 1.78 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.89 | 0.20 | 0.02 | -0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.17 | 0.59 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.97 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.19 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.69 | 0.00 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 50.00 | 0.10 | 0.37 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.97 | -0.02 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 55.00 | 0.19 | 0.59 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.89 | -0.05 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 56.00 | 0.01 | 0.98 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.05 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 57.00 | 0.13 | 1.26 | 0.70 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | -0.06 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 58.00 | 0.19 | 0.90 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 0.83 | -0.07 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 59.00 | 0.10 | 2.58 | 1.34 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.96 | -0.08 | 0.01 | -0.08 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 60.00 | 0.45 | 1.00 | 0.73 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.84 | -0.09 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 61.00 | 0.51 | 1.56 | 1.04 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.88 | -0.10 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 62.00 | 0.65 | 1.67 | 1.16 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.88 | -0.12 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 63.00 | 1.10 | 2.21 | 1.66 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.93 | -0.13 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 64.00 | 1.21 | 2.11 | 1.66 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.91 | -0.14 | 0.01 | -0.11 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 65.00 | 1.25 | 2.16 | 1.71 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.88 | -0.16 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 66.00 | 1.37 | 2.52 | 1.95 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.87 | -0.18 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 67.00 | 1.47 | 2.91 | 2.19 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.87 | -0.19 | 0.02 | -0.12 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 68.00 | 2.16 | 3.35 | 2.76 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.92 | -0.21 | 0.02 | -0.13 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 69.00 | 2.70 | 3.15 | 2.93 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.90 | -0.23 | 0.02 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 2.60 | 3.80 | 3.20 | 2.82 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.89 | -0.25 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 71.00 | 2.17 | 4.80 | 3.49 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.88 | -0.27 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 72.00 | 3.40 | 4.90 | 4.15 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.93 | -0.29 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 73.00 | 3.80 | 5.15 | 4.48 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.92 | -0.31 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 74.00 | 4.25 | 5.40 | 4.83 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.91 | -0.33 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 4.65 | 5.70 | 5.18 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.90 | -0.36 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 76.00 | 5.10 | 6.05 | 5.58 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.89 | -0.38 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 77.00 | 5.20 | 6.55 | 5.88 | 6.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.87 | -0.40 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 78.00 | 6.05 | 7.45 | 6.75 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.92 | -0.42 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 79.00 | 6.60 | 7.70 | 7.15 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.44 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 7.10 | 8.45 | 7.78 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.91 | -0.46 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 81.00 | 7.60 | 9.25 | 8.43 | 6.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | -0.48 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 82.00 | 7.90 | 9.85 | 8.88 | % | 0.11 | 0 | 0 | 0.90 | -0.50 | 0.02 | -0.17 | 11/2/2026 4:00:09 PM EST | |||
| 83.00 | 9.00 | 10.25 | 9.63 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.92 | -0.52 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 10.30 | 11.50 | 10.90 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.56 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 14.00 | 15.15 | 14.58 | % | 0.16 | 0 | 0 | 0.94 | -0.65 | 0.02 | -0.15 | 11/2/2026 4:00:09 PM EST | |||
| 95.00 | 16.75 | 19.10 | 17.93 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.82 | -0.73 | 0.02 | -0.13 | 10/15/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 21.00 | 23.60 | 22.30 | % | 0.22 | 0 | 0 | 1.10 | -0.80 | 0.02 | -0.11 | 11/2/2026 4:00:09 PM EST |