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 | 55.55 | 58.10 | 56.83 | % | 2.53 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 25.00 | 52.60 | 55.60 | 54.10 | 40.50 | 0.00 | 0.00% | 2.16 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:09 PM EST |
| 30.00 | 48.15 | 50.65 | 49.40 | 52.50 | 0.00 | 0.00% | 1.65 | 0 | 14 | 2.27 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 35.00 | 43.20 | 45.90 | 44.55 | 37.40 | 0.00 | 0.00% | 1.27 | 0 | 13 | 1.96 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 11/2/2026 4:00:09 PM EST |
| 40.00 | 38.30 | 40.85 | 39.58 | 31.30 | 0.00 | 0.00% | 0.99 | 0 | 40 | 1.62 | 0.99 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 45.00 | 33.10 | 35.80 | 34.45 | 27.09 | 0.00 | 0.00% | 0.77 | 0 | 64 | 1.33 | 0.97 | 0.00 | -0.03 | 10/7/2026 | 11/2/2026 4:00:09 PM EST |
| 50.00 | 28.70 | 31.40 | 30.05 | 31.00 | 0.00 | 0.00% | 0.60 | 0 | 236 | 1.34 | 0.95 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 55.00 | 24.45 | 27.05 | 25.75 | 25.75 | 0.00 | 0.00% | 0.47 | 0 | 216 | 0.91 | 0.91 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 60.00 | 20.05 | 21.75 | 20.90 | 24.28 | 0.00 | 0.00% | 0.35 | 0 | 971 | 0.78 | 0.86 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 65.00 | 16.80 | 18.65 | 17.73 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 539 | 0.87 | 0.79 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 13.10 | 15.25 | 14.18 | 14.65 | 0.00 | 0.00% | 0.20 | 0 | 4,448 | 0.83 | 0.72 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 10.90 | 11.55 | 11.23 | 12.09 | 0.00 | 0.00% | 0.15 | 0 | 8,158 | 0.82 | 0.63 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 8.65 | 9.25 | 8.95 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 7,787 | 0.83 | 0.55 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 6.80 | 7.15 | 6.98 | 7.52 | 0.00 | 0.00% | 0.08 | 0 | 817 | 0.82 | 0.47 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 5.25 | 5.60 | 5.43 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 6,689 | 0.82 | 0.39 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 95.00 | 4.00 | 4.70 | 4.35 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.84 | 0.33 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 3.15 | 3.75 | 3.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1,508 | 0.86 | 0.27 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 105.00 | 2.50 | 2.85 | 2.68 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.86 | 0.22 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 110.00 | 1.97 | 2.32 | 2.15 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.87 | 0.18 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 115.00 | 1.47 | 1.89 | 1.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.88 | 0.15 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 120.00 | 1.23 | 1.56 | 1.40 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.90 | 0.12 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 125.00 | 0.95 | 1.28 | 1.12 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.90 | 0.10 | 0.01 | -0.05 | 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.47 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.32 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.49 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,722 | 1.10 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 45.00 | 0.21 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,085 | 0.89 | -0.03 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 50.00 | 0.45 | 0.79 | 0.62 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.89 | -0.05 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 55.00 | 0.91 | 1.20 | 1.06 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1,786 | 0.85 | -0.09 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 60.00 | 1.75 | 2.05 | 1.90 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 693 | 0.84 | -0.14 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 65.00 | 3.00 | 3.35 | 3.18 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 1,631 | 0.84 | -0.21 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 70.00 | 4.60 | 5.15 | 4.88 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 346 | 0.84 | -0.28 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 75.00 | 6.80 | 7.40 | 7.10 | 6.59 | 0.00 | 0.00% | 0.09 | 0 | 1,095 | 0.84 | -0.37 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 80.00 | 9.40 | 10.25 | 9.83 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 484 | 0.85 | -0.45 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 85.00 | 12.50 | 13.25 | 12.88 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 182 | 0.85 | -0.53 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 90.00 | 16.00 | 16.85 | 16.43 | 15.83 | 0.00 | 0.00% | 0.18 | 0 | 262 | 0.86 | -0.61 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 95.00 | 18.25 | 20.75 | 19.50 | 28.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.79 | -0.67 | 0.02 | -0.10 | 10/20/2026 | 11/2/2026 4:00:09 PM EST |
| 100.00 | 22.35 | 24.70 | 23.53 | 26.23 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.79 | -0.73 | 0.01 | -0.09 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 105.00 | 26.65 | 29.85 | 28.25 | 29.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.82 | -0.78 | 0.01 | -0.08 | 9/21/2026 | 11/2/2026 4:00:09 PM EST |
| 110.00 | 31.30 | 34.20 | 32.75 | 30.15 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.82 | -0.82 | 0.01 | -0.07 | 10/5/2026 | 11/2/2026 4:00:09 PM EST |
| 115.00 | 35.70 | 38.05 | 36.88 | % | 0.32 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.07 | 11/2/2026 4:00:09 PM EST | |||
| 120.00 | 40.40 | 42.80 | 41.60 | % | 0.35 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 125.00 | 45.15 | 48.15 | 46.65 | % | 0.37 | 0 | 0 | 1.16 | -0.90 | 0.01 | -0.05 | 11/2/2026 4:00:09 PM EST |