Options Chain for TEMPUS AI INC CL A (TEM) - $47.23 as of 4/7/2026 8:25:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.45 | 24.45 | 22.45 | % | 0.90 | 0 | 6 | 3.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 30.00 | 15.60 | 19.45 | 17.53 | 12.78 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 35.00 | 10.70 | 14.55 | 12.63 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.34 | 0.98 | 0.01 | -0.03 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 39.00 | 8.25 | 9.95 | 9.10 | 4.85 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.54 | 0.92 | 0.02 | -0.06 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 40.00 | 7.25 | 8.80 | 8.03 | 8.20 | +0.80 | +10.82% | 0.20 | 2 | 68 | 1.35 | 0.89 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 6.60 | 8.00 | 7.30 | % | 0.18 | 0 | 0 | 1.00 | 0.86 | 0.03 | -0.08 | 4/6/2026 4:00:03 PM EST | |||
| 42.00 | 5.75 | 7.15 | 6.45 | 6.12 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.97 | 0.82 | 0.04 | -0.09 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 43.00 | 4.95 | 6.30 | 5.63 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.93 | 0.78 | 0.05 | -0.10 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 4.40 | 4.85 | 4.63 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.83 | 0.73 | 0.05 | -0.10 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 45.00 | 3.60 | 4.10 | 3.85 | 4.20 | +0.30 | +7.70% | 0.09 | 3 | 354 | 0.78 | 0.67 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 45.50 | 3.35 | 3.70 | 3.53 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | 0.64 | 0.06 | -0.11 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 3.00 | 3.40 | 3.20 | 3.43 | +0.33 | +10.65% | 0.07 | 4 | 52 | 0.76 | 0.61 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 46.50 | 2.76 | 3.15 | 2.96 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.77 | 0.58 | 0.06 | -0.12 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 47.00 | 2.46 | 2.79 | 2.63 | 2.76 | -0.10 | -3.50% | 0.06 | 97 | 156 | 0.75 | 0.55 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 47.50 | 2.23 | 2.61 | 2.42 | 2.58 | +0.05 | +1.98% | 0.05 | 5 | 31 | 0.76 | 0.52 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 48.00 | 2.00 | 2.28 | 2.14 | 2.14 | -0.19 | -8.16% | 0.04 | 58 | 104 | 0.74 | 0.48 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 48.50 | 1.85 | 2.00 | 1.93 | 2.09 | -0.03 | -1.42% | 0.04 | 6 | 27 | 0.74 | 0.45 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 49.00 | 1.56 | 1.87 | 1.72 | 1.71 | -0.25 | -12.76% | 0.04 | 4 | 82 | 0.74 | 0.42 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 49.50 | 1.34 | 1.61 | 1.48 | 1.61 | -0.29 | -15.27% | 0.03 | 2 | 23 | 0.72 | 0.39 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 50.00 | 1.24 | 1.36 | 1.30 | 1.36 | -0.21 | -13.38% | 0.03 | 233 | 1,984 | 0.71 | 0.35 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 51.00 | 0.92 | 1.19 | 1.06 | 1.20 | +0.08 | +7.15% | 0.02 | 95 | 143 | 0.72 | 0.29 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 52.00 | 0.59 | 0.88 | 0.74 | 0.92 | -0.05 | -5.16% | 0.01 | 29 | 181 | 0.69 | 0.24 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 53.00 | 0.51 | 0.67 | 0.59 | 0.65 | -0.09 | -12.17% | 0.01 | 421 | 242 | 0.70 | 0.19 | 0.05 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 54.00 | 0.37 | 0.53 | 0.45 | 0.53 | -0.05 | -8.63% | 0.01 | 16 | 73 | 0.70 | 0.14 | 0.04 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.39 | 0.30 | 0.40 | -0.02 | -4.77% | 0.01 | 80 | 4,449 | 0.68 | 0.11 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 56.00 | 0.15 | 0.31 | 0.23 | 0.33 | -0.05 | -13.16% | 0.00 | 3 | 79 | 0.69 | 0.08 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 57.00 | 0.05 | 0.24 | 0.15 | 0.21 | -0.03 | -12.50% | 0.00 | 2 | 184 | 0.65 | 0.06 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.15 | -0.05 | -25.00% | 0.00 | 40 | 59 | 0.79 | 0.05 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 60.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 172 | 5,371 | 0.73 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 2,192 | 0.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,972 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,943 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,377 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 854 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,737 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 516 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9,509 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 332 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 506 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 562 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 322 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 696 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 121 | 4.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,427 | 2.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 35.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 1,698 | 0.96 | -0.02 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 39.00 | 0.21 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 2 | 80 | 0.85 | -0.08 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 40.00 | 0.33 | 0.40 | 0.37 | 0.38 | -0.08 | -17.40% | 0.01 | 33 | 1,502 | 0.81 | -0.11 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 0.39 | 0.51 | 0.45 | 0.46 | -0.26 | -36.12% | 0.01 | 5 | 22 | 0.79 | -0.14 | 0.03 | -0.08 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 42.00 | 0.61 | 0.74 | 0.68 | 0.63 | -0.22 | -25.89% | 0.02 | 22 | 218 | 0.81 | -0.18 | 0.04 | -0.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 43.00 | 0.73 | 0.95 | 0.84 | 0.76 | -0.24 | -24.00% | 0.02 | 74 | 108 | 0.77 | -0.22 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 1.03 | 1.28 | 1.16 | 1.05 | -0.31 | -22.80% | 0.03 | 7 | 124 | 0.78 | -0.27 | 0.05 | -0.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 45.00 | 1.33 | 1.55 | 1.44 | 1.35 | -0.21 | -13.47% | 0.03 | 76 | 2,665 | 0.76 | -0.33 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 45.50 | 1.46 | 1.92 | 1.69 | 1.39 | -0.51 | -26.85% | 0.04 | 21 | 9 | 0.78 | -0.36 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 1.66 | 1.85 | 1.76 | 1.63 | -0.40 | -19.71% | 0.04 | 1 | 426 | 0.73 | -0.39 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 46.50 | 1.86 | 2.13 | 2.00 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.74 | -0.42 | 0.06 | -0.12 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 47.00 | 2.10 | 2.36 | 2.23 | 1.98 | -0.57 | -22.36% | 0.05 | 2 | 46 | 0.73 | -0.45 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 47.50 | 2.23 | 2.61 | 2.42 | 2.27 | -0.72 | -24.08% | 0.05 | 52 | 34 | 0.71 | -0.48 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 48.00 | 2.49 | 2.90 | 2.70 | 2.41 | -0.74 | -23.50% | 0.06 | 4 | 43 | 0.71 | -0.52 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 48.50 | 2.85 | 3.15 | 3.00 | 2.70 | -0.57 | -17.44% | 0.06 | 6 | 30 | 0.72 | -0.55 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 49.00 | 3.15 | 3.40 | 3.28 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.71 | -0.58 | 0.07 | -0.11 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 49.50 | 3.30 | 3.80 | 3.55 | 3.18 | -0.97 | -23.38% | 0.07 | 1 | 2 | 0.69 | -0.61 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 50.00 | 3.80 | 4.10 | 3.95 | 3.61 | -0.49 | -11.96% | 0.08 | 11 | 3,026 | 0.71 | -0.65 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 51.00 | 4.50 | 4.85 | 4.68 | 5.23 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.71 | 0.06 | -0.10 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 52.00 | 4.55 | 5.90 | 5.23 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.76 | 0.05 | -0.08 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 53.00 | 5.40 | 6.65 | 6.03 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.81 | 0.05 | -0.07 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 54.00 | 6.10 | 7.45 | 6.78 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | -0.86 | 0.04 | -0.06 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 55.00 | 6.95 | 8.30 | 7.63 | 7.52 | -0.50 | -6.24% | 0.14 | 1 | 1,845 | 0.90 | -0.89 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 56.00 | 7.55 | 9.30 | 8.43 | 8.36 | % | 0.15 | 6 | 0 | 0.96 | -0.92 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST | |
| 57.00 | 8.40 | 10.30 | 9.35 | 10.66 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.03 | -0.94 | 0.02 | -0.03 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 58.00 | 8.65 | 12.55 | 10.60 | 11.32 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.60 | -0.95 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 60.00 | 12.00 | 13.00 | 12.50 | 12.00 | -1.07 | -8.19% | 0.21 | 2 | 1,696 | 1.03 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 65.00 | 16.40 | 18.10 | 17.25 | 17.73 | 0.00 | 0.00% | 0.27 | 0 | 115 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 70.00 | 22.45 | 22.90 | 22.68 | 22.10 | -1.00 | -4.33% | 0.32 | 4 | 242 | 1.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 75.00 | 25.55 | 28.50 | 27.03 | 25.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 80.00 | 30.55 | 34.45 | 32.50 | % | 0.41 | 0 | 14 | 2.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 85.00 | 35.60 | 39.55 | 37.58 | 39.85 | 0.00 | 0.00% | 0.44 | 0 | 25 | 2.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 90.00 | 40.60 | 44.55 | 42.58 | % | 0.47 | 0 | 10 | 3.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 95.00 | 46.40 | 48.30 | 47.35 | 46.38 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 100.00 | 50.55 | 53.50 | 52.03 | % | 0.52 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 105.00 | 55.55 | 59.55 | 57.55 | % | 0.55 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 110.00 | 60.55 | 64.55 | 62.55 | % | 0.57 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 115.00 | 65.55 | 69.55 | 67.55 | % | 0.59 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 120.00 | 70.55 | 74.35 | 72.45 | % | 0.60 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 125.00 | 75.60 | 78.30 | 76.95 | % | 0.62 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 130.00 | 80.70 | 83.10 | 81.90 | % | 0.63 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 135.00 | 85.65 | 88.10 | 86.88 | % | 0.64 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 140.00 | 90.55 | 94.35 | 92.45 | % | 0.66 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 145.00 | 95.60 | 99.35 | 97.48 | % | 0.67 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 150.00 | 100.55 | 104.35 | 102.45 | % | 0.68 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |