Options Chain for TEMPUS AI INC CL A (TEM) - $61.19 as of 2/20/2026 7:06:37 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
25.00 32.60 34.70 33.65 33.50 +6.10 +22.27% 1.35 6 6 1.69 1.00 0.00 -0.01 2/20/2026 2/20/2026 4:00:02 PM EST
30.00 28.00 30.20 29.10 33.30 0.00 0.00% 0.97 0 2 1.53 0.99 0.00 -0.01 1/21/2026 2/20/2026 4:00:02 PM EST
35.00 23.40 24.70 24.05 33.30 0.00 0.00% 0.69 0 11 1.10 0.96 0.00 -0.02 1/26/2026 2/20/2026 4:00:02 PM EST
40.00 19.50 20.25 19.88 18.00 0.00 0.00% 0.50 0 83 0.88 0.91 0.01 -0.03 2/18/2026 2/20/2026 4:00:02 PM EST
45.00 14.70 17.00 15.85 16.05 0.00 0.00% 0.35 0 248 0.84 0.85 0.01 -0.04 2/19/2026 2/20/2026 4:00:02 PM EST
50.00 11.25 12.20 11.73 11.40 -0.45 -3.80% 0.23 5 229 0.75 0.76 0.02 -0.05 2/20/2026 2/20/2026 4:00:02 PM EST
55.00 8.70 9.30 9.00 8.52 -1.48 -14.80% 0.16 41 293 0.78 0.65 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
60.00 6.00 6.40 6.20 6.30 -0.78 -11.02% 0.10 107 844 0.73 0.53 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
65.00 3.85 5.70 4.78 4.25 -0.84 -16.51% 0.07 73 888 0.77 0.42 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
70.00 2.79 3.70 3.25 2.79 -0.97 -25.80% 0.05 530 1,623 0.75 0.33 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
75.00 1.92 2.22 2.07 2.12 -0.70 -24.83% 0.03 15 1,877 0.73 0.25 0.02 -0.05 2/20/2026 2/20/2026 4:00:02 PM EST
80.00 1.25 2.26 1.76 1.49 -0.41 -21.58% 0.02 14 2,301 0.78 0.18 0.02 -0.04 2/20/2026 2/20/2026 4:00:02 PM EST
85.00 0.89 1.16 1.03 1.40 +0.16 +12.91% 0.01 1 780 0.75 0.13 0.01 -0.03 2/20/2026 2/20/2026 4:00:02 PM EST
90.00 0.60 0.85 0.73 0.71 -0.27 -27.56% 0.01 11 2,014 0.76 0.10 0.01 -0.03 2/20/2026 2/20/2026 4:00:02 PM EST
95.00 0.37 0.90 0.64 0.53 0.00 0.00% 0.01 0 572 0.79 0.07 0.01 -0.02 2/19/2026 2/20/2026 4:00:02 PM EST
100.00 0.04 0.72 0.38 0.40 -0.08 -16.67% 0.00 17 1,426 0.72 0.05 0.01 -0.02 2/20/2026 2/20/2026 4:00:02 PM EST
105.00 0.02 0.52 0.27 0.21 -0.14 -40.00% 0.00 1 563 0.72 0.04 0.00 -0.01 2/20/2026 2/20/2026 4:00:02 PM EST
110.00 0.10 0.36 0.23 0.41 +0.19 +86.37% 0.00 20 9,546 0.80 0.03 0.00 -0.01 2/20/2026 2/20/2026 4:00:02 PM EST
115.00 0.00 0.55 0.28 0.15 0.00 0.00% 0.00 0 301 1.00 0.02 0.00 -0.01 2/18/2026 2/20/2026 4:00:02 PM EST
120.00 0.00 0.66 0.33 0.15 0.00 0.00% 0.00 0 163 1.08 0.01 0.00 0.00 2/19/2026 2/20/2026 4:00:02 PM EST
125.00 0.05 0.78 0.42 0.07 0.00 0.00% 0.00 0 446 0.97 0.01 0.00 0.00 2/18/2026 2/20/2026 4:00:02 PM EST
130.00 0.00 0.55 0.28 0.10 0.00 0.00% 0.00 0 563 1.13 0.01 0.00 0.00 2/17/2026 2/20/2026 4:00:02 PM EST
135.00 0.00 0.70 0.35 0.01 0.00 0.00% 0.00 0 326 1.23 0.00 0.00 0.00 2/17/2026 2/20/2026 4:00:02 PM EST
140.00 0.05 0.10 0.08 0.05 -0.01 -16.67% 0.00 27 617 0.91 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:02 PM EST
145.00 0.00 0.58 0.29 0.06 0.00 0.00% 0.00 0 121 1.26 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:02 PM EST
150.00 0.00 0.25 0.13 0.15 0.00 0.00% 0.00 0 1,427 1.13 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:02 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
25.00 0.00 0.47 0.24 % 0.01 0 0 1.37 0.00 0.00 -0.01 2/20/2026 4:00:02 PM EST
30.00 0.00 0.76 0.38 0.28 +0.02 +7.70% 0.01 6 60 1.25 -0.01 0.00 -0.01 2/20/2026 2/20/2026 4:00:02 PM EST
35.00 0.35 0.69 0.52 0.69 +0.02 +2.99% 0.01 2 1,401 0.91 -0.04 0.00 -0.02 2/20/2026 2/20/2026 4:00:02 PM EST
40.00 0.54 1.24 0.89 0.95 +0.05 +5.56% 0.02 6 364 0.82 -0.09 0.01 -0.03 2/20/2026 2/20/2026 4:00:02 PM EST
45.00 1.70 2.00 1.85 1.79 +0.04 +2.29% 0.04 14 226 0.82 -0.15 0.01 -0.04 2/20/2026 2/20/2026 4:00:02 PM EST
50.00 2.80 3.45 3.13 3.07 +0.05 +1.66% 0.06 60 1,283 0.79 -0.24 0.02 -0.05 2/20/2026 2/20/2026 4:00:02 PM EST
55.00 4.25 5.15 4.70 5.15 +0.35 +7.30% 0.09 62 1,713 0.73 -0.35 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
60.00 6.50 9.10 7.80 7.74 +0.22 +2.93% 0.13 37 1,884 0.79 -0.47 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
65.00 10.30 11.20 10.75 10.05 -0.20 -1.96% 0.17 2 2,898 0.76 -0.58 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
70.00 13.90 14.60 14.25 13.43 -0.55 -3.94% 0.20 1 2,675 0.74 -0.67 0.02 -0.06 2/20/2026 2/20/2026 4:00:02 PM EST
75.00 18.00 18.75 18.38 17.65 0.00 0.00% 0.25 0 2,445 0.76 -0.75 0.02 -0.05 2/19/2026 2/20/2026 4:00:02 PM EST
80.00 22.40 23.65 23.03 24.90 0.00 0.00% 0.29 0 595 0.81 -0.82 0.02 -0.04 2/18/2026 2/20/2026 4:00:02 PM EST
85.00 26.70 28.20 27.45 33.30 0.00 0.00% 0.32 0 1,020 0.77 -0.87 0.01 -0.03 2/13/2026 2/20/2026 4:00:02 PM EST
90.00 31.65 32.60 32.13 31.73 +0.25 +0.80% 0.36 5 970 0.79 -0.90 0.01 -0.03 2/20/2026 2/20/2026 4:00:02 PM EST
95.00 36.25 37.40 36.83 44.00 0.00 0.00% 0.39 0 95 0.94 -0.93 0.01 -0.02 2/13/2026 2/20/2026 4:00:02 PM EST
100.00 41.35 42.60 41.98 44.10 0.00 0.00% 0.42 0 108 1.06 -0.95 0.01 -0.02 2/18/2026 2/20/2026 4:00:02 PM EST
105.00 46.20 47.20 46.70 38.30 0.00 0.00% 0.44 0 35 1.03 -0.96 0.00 -0.01 1/23/2026 2/20/2026 4:00:02 PM EST
110.00 50.60 52.40 51.50 32.70 0.00 0.00% 0.47 0 0 1.14 -0.97 0.00 -0.01 11/3/2025 2/20/2026 4:00:02 PM EST
115.00 55.40 57.40 56.40 54.24 0.00 0.00% 0.49 0 0 1.20 -0.98 0.00 -0.01 12/30/2025 2/20/2026 4:00:02 PM EST
120.00 60.30 63.00 61.65 44.00 0.00 0.00% 0.51 0 0 1.39 -0.99 0.00 0.00 11/26/2025 2/20/2026 4:00:02 PM EST
125.00 65.30 68.00 66.65 49.30 0.00 0.00% 0.53 0 0 1.44 -0.99 0.00 0.00 11/5/2025 2/20/2026 4:00:02 PM EST
130.00 70.30 73.00 71.65 % 0.55 0 0 1.49 -0.99 0.00 0.00 2/20/2026 4:00:02 PM EST
135.00 75.30 77.70 76.50 % 0.57 0 0 1.48 -1.00 0.00 0.00 2/20/2026 4:00:02 PM EST
140.00 80.30 82.70 81.50 % 0.58 0 0 1.52 -1.00 0.00 0.00 2/20/2026 4:00:02 PM EST
145.00 85.30 87.70 86.50 % 0.60 0 0 1.57 -1.00 0.00 0.00 2/20/2026 4:00:02 PM EST
150.00 90.30 93.00 91.65 % 0.61 0 0 1.68 -1.00 0.00 0.00 2/20/2026 4:00:02 PM EST