Options Chain for TEMPUS AI INC CL A (TEM) - $48.94 as of 8/19/2026 6:38:43 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
22.50 37.70 41.25 39.48 % 1.75 0 0 1.62 0.99 0.00 -0.01 8/19/2026 4:00:03 PM EST
25.00 35.40 38.90 37.15 36.50 +10.11 +38.31% 1.49 1 0 1.43 0.98 0.00 -0.01 8/19/2026 8/19/2026 4:00:03 PM EST
30.00 30.80 34.30 32.55 31.72 0.00 0.00% 1.08 0 6 1.27 0.96 0.00 -0.01 7/7/2026 8/19/2026 4:00:03 PM EST
35.00 26.30 29.85 28.08 27.70 +15.28 +123.03% 0.80 3 6 1.14 0.93 0.00 -0.02 8/19/2026 8/19/2026 4:00:03 PM EST
40.00 22.10 25.35 23.73 23.24 +9.25 +66.12% 0.59 4 46 0.94 0.88 0.01 -0.03 8/19/2026 8/19/2026 4:00:03 PM EST
45.00 18.30 21.35 19.83 19.94 +8.84 +79.64% 0.44 4 79 0.73 0.83 0.01 -0.03 8/19/2026 8/19/2026 4:00:03 PM EST
50.00 15.00 18.10 16.55 15.55 +7.78 +100.13% 0.33 29 260 0.75 0.76 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
55.00 12.85 14.75 13.80 13.00 +7.00 +116.67% 0.25 78 136 0.76 0.69 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
60.00 10.85 12.70 11.78 11.60 +7.10 +157.78% 0.20 1,808 428 0.79 0.61 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
65.00 8.50 10.00 9.25 9.53 +6.05 +173.86% 0.14 151 188 0.75 0.54 0.01 -0.05 8/19/2026 8/19/2026 4:00:03 PM EST
70.00 7.25 8.45 7.85 7.90 +5.18 +190.45% 0.11 4,083 271 0.77 0.47 0.02 -0.05 8/19/2026 8/19/2026 4:00:03 PM EST
75.00 6.10 6.50 6.30 6.25 +3.74 +149.01% 0.08 10,105 217 0.76 0.41 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
80.00 4.70 6.25 5.48 5.32 +3.73 +234.60% 0.07 3,568 2,708 0.78 0.35 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
85.00 3.45 5.35 4.40 4.05 +2.69 +197.80% 0.05 23 66 0.77 0.30 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
90.00 3.00 3.70 3.35 3.26 +1.83 +127.98% 0.04 182 280 0.75 0.25 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 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 1.03 0.52 0.30 0.00 0.00% 0.02 0 31 1.30 -0.01 0.00 -0.01 8/7/2026 8/19/2026 4:00:03 PM EST
25.00 0.06 0.52 0.29 0.38 0.00 0.00% 0.01 0 174 0.85 -0.02 0.00 -0.01 8/13/2026 8/19/2026 4:00:03 PM EST
30.00 0.50 0.81 0.66 0.65 -0.32 -32.99% 0.02 16 105 0.86 -0.04 0.00 -0.01 8/19/2026 8/19/2026 4:00:03 PM EST
35.00 0.72 1.35 1.04 1.05 -0.68 -39.31% 0.03 18 106 0.79 -0.07 0.00 -0.02 8/19/2026 8/19/2026 4:00:03 PM EST
40.00 1.35 2.05 1.70 1.71 -1.34 -43.94% 0.04 45 618 0.75 -0.12 0.01 -0.03 8/19/2026 8/19/2026 4:00:03 PM EST
45.00 2.34 3.35 2.85 2.88 -2.22 -43.53% 0.06 190 618 0.74 -0.17 0.01 -0.03 8/19/2026 8/19/2026 4:00:03 PM EST
50.00 3.85 5.10 4.48 4.61 -2.88 -38.46% 0.09 29 107 0.73 -0.24 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
55.00 5.80 7.70 6.75 7.07 -2.23 -23.98% 0.12 12 32 0.74 -0.31 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
60.00 8.35 10.00 9.18 9.14 -4.19 -31.44% 0.15 5 38 0.73 -0.39 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
65.00 11.25 13.00 12.13 14.38 -1.15 -7.41% 0.19 12 31 0.73 -0.46 0.01 -0.05 8/19/2026 8/19/2026 4:00:03 PM EST
70.00 14.30 17.25 15.78 21.18 0.00 0.00% 0.23 0 15 0.76 -0.53 0.02 -0.05 8/17/2026 8/19/2026 4:00:03 PM EST
75.00 17.90 20.10 19.00 19.05 -4.03 -17.47% 0.25 13 8 0.73 -0.59 0.01 -0.04 8/19/2026 8/19/2026 4:00:03 PM EST
80.00 21.00 24.65 22.83 35.30 0.00 0.00% 0.29 0 21 0.72 -0.65 0.01 -0.04 8/3/2026 8/19/2026 4:00:03 PM EST
85.00 25.10 28.65 26.88 % 0.32 0 0 0.71 -0.70 0.01 -0.04 8/19/2026 4:00:03 PM EST
90.00 29.30 32.90 31.10 % 0.35 0 0 0.70 -0.75 0.01 -0.04 8/19/2026 4:00:03 PM EST