Options Chain for TEMPUS AI INC CL A (TEM) - $78.20 as of 11/12/2026 6:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 12.30 | 14.40 | 13.35 | % | 0.19 | 0 | 0 | 0.88 | 0.69 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 70.00 | 10.40 | 13.75 | 12.08 | % | 0.17 | 0 | 0 | 0.80 | 0.67 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 71.00 | 9.80 | 13.15 | 11.48 | % | 0.16 | 0 | 0 | 0.80 | 0.65 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 72.00 | 10.70 | 11.70 | 11.20 | 11.00 | % | 0.16 | 10 | 0 | 0.82 | 0.64 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 73.00 | 8.70 | 12.15 | 10.43 | % | 0.14 | 0 | 0 | 0.80 | 0.62 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 74.00 | 8.25 | 11.70 | 9.98 | % | 0.13 | 0 | 0 | 0.80 | 0.60 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 75.00 | 7.75 | 11.25 | 9.50 | % | 0.13 | 0 | 0 | 0.80 | 0.58 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 76.00 | 7.80 | 10.90 | 9.35 | % | 0.12 | 0 | 0 | 0.83 | 0.57 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 77.00 | 6.95 | 10.50 | 8.73 | 9.25 | % | 0.11 | 1 | 0 | 0.81 | 0.55 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 78.00 | 6.80 | 10.15 | 8.48 | % | 0.11 | 0 | 0 | 0.83 | 0.53 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 79.00 | 6.40 | 9.80 | 8.10 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 80.00 | 6.10 | 9.45 | 7.78 | % | 0.10 | 0 | 0 | 0.84 | 0.50 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 81.00 | 6.60 | 9.10 | 7.85 | % | 0.10 | 0 | 0 | 0.88 | 0.48 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 82.00 | 5.20 | 8.75 | 6.98 | % | 0.09 | 0 | 0 | 0.83 | 0.46 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 83.00 | 5.05 | 8.45 | 6.75 | % | 0.08 | 0 | 0 | 0.84 | 0.45 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 84.00 | 4.70 | 7.20 | 5.95 | % | 0.07 | 0 | 0 | 0.80 | 0.43 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 85.00 | 4.40 | 7.80 | 6.10 | 5.09 | % | 0.07 | 3 | 0 | 0.84 | 0.42 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 86.00 | 4.05 | 6.65 | 5.35 | % | 0.06 | 0 | 0 | 0.80 | 0.40 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 87.00 | 3.75 | 7.10 | 5.43 | 4.90 | % | 0.06 | 2 | 0 | 0.83 | 0.39 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 88.00 | 3.45 | 5.95 | 4.70 | 4.60 | % | 0.05 | 2 | 0 | 0.79 | 0.37 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 89.00 | 2.95 | 6.60 | 4.78 | % | 0.05 | 0 | 0 | 0.81 | 0.36 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 90.00 | 3.20 | 5.80 | 4.50 | % | 0.05 | 0 | 0 | 0.81 | 0.35 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 91.00 | 2.99 | 5.80 | 4.40 | 4.62 | % | 0.05 | 1 | 0 | 0.83 | 0.33 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 92.00 | 2.83 | 5.80 | 4.32 | 4.42 | % | 0.05 | 1 | 0 | 0.84 | 0.32 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 3.30 | 7.15 | 5.23 | % | 0.08 | 0 | 0 | 0.79 | -0.31 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 70.00 | 3.95 | 7.70 | 5.83 | % | 0.08 | 0 | 0 | 0.81 | -0.33 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 71.00 | 4.40 | 8.15 | 6.28 | % | 0.09 | 0 | 0 | 0.81 | -0.35 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 72.00 | 5.45 | 8.55 | 7.00 | % | 0.10 | 0 | 0 | 0.84 | -0.36 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 73.00 | 5.00 | 8.50 | 6.75 | % | 0.09 | 0 | 0 | 0.77 | -0.38 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 74.00 | 6.75 | 9.55 | 8.15 | 7.25 | % | 0.11 | 30 | 0 | 0.85 | -0.40 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:12 PM EST | |
| 75.00 | 6.75 | 10.10 | 8.43 | % | 0.11 | 0 | 0 | 0.83 | -0.42 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 76.00 | 6.75 | 9.95 | 8.35 | % | 0.11 | 0 | 0 | 0.77 | -0.43 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 77.00 | 7.40 | 11.30 | 9.35 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 78.00 | 8.05 | 11.65 | 9.85 | % | 0.13 | 0 | 0 | 0.80 | -0.47 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 79.00 | 8.70 | 12.30 | 10.50 | % | 0.13 | 0 | 0 | 0.81 | -0.49 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 80.00 | 9.35 | 12.45 | 10.90 | % | 0.14 | 0 | 0 | 0.79 | -0.50 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 81.00 | 10.50 | 12.20 | 11.35 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 82.00 | 10.65 | 14.50 | 12.58 | % | 0.15 | 0 | 0 | 0.83 | -0.54 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 83.00 | 11.30 | 15.00 | 13.15 | % | 0.16 | 0 | 0 | 0.82 | -0.55 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 84.00 | 11.95 | 15.80 | 13.88 | % | 0.17 | 0 | 0 | 0.82 | -0.57 | 0.02 | -0.10 | 11/12/2026 4:00:12 PM EST | |||
| 85.00 | 12.65 | 16.30 | 14.48 | % | 0.17 | 0 | 0 | 0.82 | -0.58 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 86.00 | 13.35 | 17.00 | 15.18 | % | 0.18 | 0 | 0 | 0.81 | -0.60 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 87.00 | 14.00 | 17.85 | 15.93 | % | 0.18 | 0 | 0 | 0.82 | -0.61 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 88.00 | 14.70 | 18.50 | 16.60 | % | 0.19 | 0 | 0 | 0.81 | -0.63 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 89.00 | 15.40 | 19.20 | 17.30 | % | 0.19 | 0 | 0 | 0.81 | -0.64 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 90.00 | 16.15 | 19.90 | 18.03 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 91.00 | 16.85 | 20.65 | 18.75 | % | 0.21 | 0 | 0 | 0.80 | -0.67 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST | |||
| 92.00 | 17.60 | 21.35 | 19.48 | % | 0.21 | 0 | 0 | 0.79 | -0.68 | 0.02 | -0.09 | 11/12/2026 4:00:12 PM EST |