Options Chain for TEMPUS AI INC CL A (TEM) - $91.29 as of 10/15/2025 8:07:50 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
55.00 34.60 37.70 36.15 % 0.66 0 0 1.31 0.96 0.00 -0.04 10/14/2025 3:59:59 PM EST
60.00 30.10 33.20 31.65 % 0.53 0 0 1.21 0.93 0.00 -0.06 10/14/2025 3:59:59 PM EST
65.00 26.30 29.00 27.65 % 0.43 0 0 0.92 0.89 0.01 -0.07 10/14/2025 3:59:59 PM EST
70.00 21.60 25.00 23.30 24.30 0.00 0.00% 0.33 0 3 0.85 0.84 0.01 -0.09 10/14/2025 10/14/2025 3:59:59 PM EST
75.00 18.00 21.40 19.70 28.70 0.00 0.00% 0.26 0 4 0.86 0.78 0.01 -0.10 10/10/2025 10/14/2025 3:59:59 PM EST
80.00 15.70 18.30 17.00 15.80 0.00 0.00% 0.21 0 1 0.91 0.71 0.01 -0.11 10/14/2025 10/14/2025 3:59:59 PM EST
85.00 12.90 15.10 14.00 % 0.16 0 0 0.89 0.64 0.01 -0.12 10/14/2025 3:59:59 PM EST
88.00 11.50 13.90 12.70 17.15 0.00 0.00% 0.14 0 7 0.91 0.60 0.01 -0.13 10/10/2025 10/14/2025 3:59:59 PM EST
89.00 11.20 13.30 12.25 % 0.14 0 0 0.91 0.59 0.01 -0.13 10/14/2025 3:59:59 PM EST
90.00 10.60 12.70 11.65 11.30 0.00 0.00% 0.13 0 22 0.90 0.57 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
91.00 8.70 12.60 10.65 10.80 0.00 0.00% 0.12 0 20 0.85 0.56 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
92.00 9.10 12.10 10.60 10.90 0.00 0.00% 0.12 0 10 0.88 0.54 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
93.00 9.50 11.30 10.40 10.50 0.00 0.00% 0.11 0 5 0.90 0.53 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
94.00 7.80 11.20 9.50 % 0.10 0 0 0.86 0.52 0.01 -0.13 10/14/2025 3:59:59 PM EST
95.00 8.60 11.10 9.85 9.80 0.00 0.00% 0.10 0 6 0.92 0.50 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
96.00 7.10 10.80 8.95 10.00 0.00 0.00% 0.09 0 2 0.88 0.49 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
97.00 6.40 10.10 8.25 11.80 0.00 0.00% 0.09 0 1 0.85 0.48 0.01 -0.13 10/13/2025 10/14/2025 3:59:59 PM EST
98.00 7.20 9.20 8.20 9.20 0.00 0.00% 0.08 0 1 0.87 0.46 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
99.00 7.30 9.70 8.50 10.80 0.00 0.00% 0.09 0 3 0.92 0.45 0.01 -0.13 10/13/2025 10/14/2025 3:59:59 PM EST
100.00 6.80 8.80 7.80 9.24 0.00 0.00% 0.08 0 19 0.89 0.44 0.01 -0.13 10/13/2025 10/14/2025 3:59:59 PM EST
101.00 5.40 9.20 7.30 % 0.07 0 0 0.88 0.43 0.01 -0.13 10/14/2025 3:59:59 PM EST
102.00 5.10 8.30 6.70 13.00 0.00 0.00% 0.07 0 3 0.85 0.41 0.01 -0.13 10/9/2025 10/14/2025 3:59:59 PM EST
103.00 4.90 8.10 6.50 8.90 0.00 0.00% 0.06 0 11 0.86 0.40 0.01 -0.13 10/13/2025 10/14/2025 3:59:59 PM EST
104.00 5.70 6.80 6.25 % 0.06 0 0 0.86 0.39 0.01 -0.13 10/14/2025 3:59:59 PM EST
105.00 4.80 7.70 6.25 5.93 0.00 0.00% 0.06 0 2 0.88 0.38 0.01 -0.12 10/14/2025 10/14/2025 3:59:59 PM EST
106.00 5.20 7.00 6.10 % 0.06 0 0 0.89 0.37 0.01 -0.12 10/14/2025 3:59:59 PM EST
107.00 3.70 7.60 5.65 % 0.05 0 0 0.87 0.35 0.01 -0.12 10/14/2025 3:59:59 PM EST
108.00 3.80 7.40 5.60 % 0.05 0 0 0.89 0.34 0.01 -0.12 10/14/2025 3:59:59 PM EST
109.00 4.50 6.60 5.55 7.10 0.00 0.00% 0.05 0 2 0.91 0.33 0.01 -0.12 10/13/2025 10/14/2025 3:59:59 PM EST
110.00 3.50 6.80 5.15 5.30 0.00 0.00% 0.05 0 14 0.89 0.32 0.01 -0.12 10/14/2025 10/14/2025 3:59:59 PM EST
111.00 3.00 5.60 4.30 % 0.04 0 0 0.83 0.31 0.01 -0.11 10/14/2025 3:59:59 PM EST
112.00 2.80 6.40 4.60 % 0.04 0 0 0.88 0.30 0.01 -0.11 10/14/2025 3:59:59 PM EST
113.00 2.65 6.40 4.53 % 0.04 0 0 0.89 0.29 0.01 -0.11 10/14/2025 3:59:59 PM EST
114.00 2.55 6.20 4.38 % 0.04 0 0 0.89 0.28 0.01 -0.11 10/14/2025 3:59:59 PM EST
115.00 3.40 5.40 4.40 8.15 0.00 0.00% 0.04 0 5 0.92 0.27 0.01 -0.11 10/9/2025 10/14/2025 3:59:59 PM EST
120.00 2.70 5.00 3.85 3.50 0.00 0.00% 0.03 0 3 0.94 0.23 0.01 -0.10 10/14/2025 10/14/2025 3:59:59 PM EST
125.00 1.85 4.00 2.93 3.20 0.00 0.00% 0.02 0 3 0.92 0.19 0.01 -0.09 10/14/2025 10/14/2025 3:59:59 PM EST
130.00 1.10 3.10 2.10 2.60 0.00 0.00% 0.02 0 20 0.88 0.16 0.01 -0.08 10/14/2025 10/14/2025 3:59:59 PM EST
135.00 0.70 3.40 2.05 % 0.02 0 0 0.92 0.13 0.01 -0.07 10/14/2025 3:59:59 PM EST
140.00 0.05 3.70 1.88 % 0.01 0 0 0.86 0.11 0.01 -0.06 10/14/2025 3:59:59 PM EST
145.00 0.05 3.40 1.73 % 0.01 0 0 0.88 0.09 0.01 -0.05 10/14/2025 3:59:59 PM EST
150.00 0.05 2.95 1.50 % 0.01 0 0 0.90 0.07 0.00 -0.05 10/14/2025 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
55.00 0.05 2.50 1.28 % 0.02 0 0 0.99 -0.04 0.00 -0.04 10/14/2025 3:59:59 PM EST
60.00 0.05 2.90 1.48 1.32 0.00 0.00% 0.02 0 3 0.88 -0.07 0.00 -0.06 10/14/2025 10/14/2025 3:59:59 PM EST
65.00 1.10 2.05 1.58 1.99 0.00 0.00% 0.02 0 8 0.86 -0.11 0.01 -0.07 10/14/2025 10/14/2025 3:59:59 PM EST
70.00 1.90 3.30 2.60 2.33 0.00 0.00% 0.04 0 15 0.86 -0.16 0.01 -0.09 10/13/2025 10/14/2025 3:59:59 PM EST
75.00 3.00 4.70 3.85 3.75 0.00 0.00% 0.05 0 38 0.85 -0.22 0.01 -0.10 10/14/2025 10/14/2025 3:59:59 PM EST
80.00 5.10 7.00 6.05 5.90 0.00 0.00% 0.08 0 5 0.89 -0.29 0.01 -0.11 10/14/2025 10/14/2025 3:59:59 PM EST
85.00 6.90 9.80 8.35 7.20 0.00 0.00% 0.10 0 13 0.90 -0.36 0.01 -0.12 10/14/2025 10/14/2025 3:59:59 PM EST
88.00 8.60 10.80 9.70 8.40 0.00 0.00% 0.11 0 3 0.89 -0.40 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
89.00 8.10 12.00 10.05 9.60 0.00 0.00% 0.11 0 10 0.87 -0.41 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
90.00 9.60 11.60 10.60 10.60 0.00 0.00% 0.12 0 17 0.87 -0.43 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
91.00 10.10 12.00 11.05 % 0.12 0 0 0.87 -0.44 0.01 -0.13 10/14/2025 3:59:59 PM EST
92.00 10.60 12.50 11.55 10.40 0.00 0.00% 0.13 0 44 0.86 -0.46 0.01 -0.13 10/14/2025 10/14/2025 3:59:59 PM EST
93.00 11.00 13.40 12.20 % 0.13 0 0 0.87 -0.47 0.01 -0.13 10/14/2025 3:59:59 PM EST
94.00 11.60 13.70 12.65 % 0.13 0 0 0.85 -0.48 0.01 -0.13 10/14/2025 3:59:59 PM EST
95.00 11.70 14.30 13.00 10.90 0.00 0.00% 0.14 0 15 0.83 -0.50 0.01 -0.13 10/13/2025 10/14/2025 3:59:59 PM EST
96.00 12.30 15.30 13.80 % 0.14 0 0 0.85 -0.51 0.01 -0.13 10/14/2025 3:59:59 PM EST
97.00 13.40 16.50 14.95 % 0.15 0 0 0.89 -0.52 0.01 -0.13 10/14/2025 3:59:59 PM EST
98.00 13.60 17.50 15.55 % 0.16 0 0 0.88 -0.54 0.01 -0.13 10/14/2025 3:59:59 PM EST
99.00 14.80 17.60 16.20 % 0.16 0 0 0.88 -0.55 0.01 -0.13 10/14/2025 3:59:59 PM EST
100.00 14.90 18.90 16.90 % 0.17 0 0 0.88 -0.56 0.01 -0.13 10/14/2025 3:59:59 PM EST
101.00 15.60 19.60 17.60 % 0.17 0 0 0.88 -0.57 0.01 -0.13 10/14/2025 3:59:59 PM EST
102.00 16.40 20.30 18.35 % 0.18 0 0 0.89 -0.59 0.01 -0.13 10/14/2025 3:59:59 PM EST
103.00 17.20 21.10 19.15 % 0.19 0 0 0.90 -0.60 0.01 -0.13 10/14/2025 3:59:59 PM EST
104.00 18.70 20.90 19.80 % 0.19 0 0 0.89 -0.61 0.01 -0.13 10/14/2025 3:59:59 PM EST
105.00 19.10 22.00 20.55 12.90 0.00 0.00% 0.20 0 10 0.89 -0.62 0.01 -0.12 10/9/2025 10/14/2025 3:59:59 PM EST
106.00 20.10 23.20 21.65 % 0.20 0 0 0.92 -0.63 0.01 -0.12 10/14/2025 3:59:59 PM EST
107.00 20.10 24.00 22.05 % 0.21 0 0 0.89 -0.65 0.01 -0.12 10/14/2025 3:59:59 PM EST
108.00 20.80 24.70 22.75 % 0.21 0 0 0.89 -0.66 0.01 -0.12 10/14/2025 3:59:59 PM EST
109.00 22.30 25.50 23.90 % 0.22 0 0 0.92 -0.67 0.01 -0.12 10/14/2025 3:59:59 PM EST
110.00 23.00 25.10 24.05 % 0.22 0 0 0.87 -0.68 0.01 -0.12 10/14/2025 3:59:59 PM EST
111.00 23.90 27.00 25.45 % 0.23 0 0 0.92 -0.69 0.01 -0.11 10/14/2025 3:59:59 PM EST
112.00 24.10 27.90 26.00 % 0.23 0 0 0.89 -0.70 0.01 -0.11 10/14/2025 3:59:59 PM EST
113.00 24.90 28.80 26.85 % 0.24 0 0 0.89 -0.71 0.01 -0.11 10/14/2025 3:59:59 PM EST
114.00 25.70 29.60 27.65 % 0.24 0 0 0.89 -0.72 0.01 -0.11 10/14/2025 3:59:59 PM EST
115.00 27.20 30.20 28.70 % 0.25 0 0 0.92 -0.73 0.01 -0.11 10/14/2025 3:59:59 PM EST
120.00 31.60 34.70 33.15 % 0.28 0 0 0.95 -0.77 0.01 -0.10 10/14/2025 3:59:59 PM EST
125.00 35.80 39.10 37.45 % 0.30 0 0 0.94 -0.81 0.01 -0.09 10/14/2025 3:59:59 PM EST
130.00 39.80 42.90 41.35 % 0.32 0 0 1.09 -0.84 0.01 -0.08 10/14/2025 3:59:59 PM EST
135.00 44.70 47.90 46.30 % 0.34 0 0 1.16 -0.87 0.01 -0.07 10/14/2025 3:59:59 PM EST
140.00 49.10 53.20 51.15 % 0.37 0 0 1.22 -0.89 0.01 -0.06 10/14/2025 3:59:59 PM EST
145.00 53.90 57.60 55.75 % 0.38 0 0 1.25 -0.91 0.01 -0.05 10/14/2025 3:59:59 PM EST
150.00 58.80 62.30 60.55 % 0.40 0 0 1.27 -0.93 0.00 -0.05 10/14/2025 3:59:59 PM EST