Options Chain for TEMPUS AI INC CL A (TEM) - $56.16 as of 2/19/2026 12:46:13 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 | 35.70 | 34.15 | % | 1.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:01 AM EST | |||
| 30.00 | 27.70 | 30.80 | 29.25 | % | 0.97 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:59:01 AM EST | |||
| 35.00 | 23.50 | 25.30 | 24.40 | % | 0.70 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.02 | 2/19/2026 11:59:01 AM EST | |||
| 38.00 | 20.80 | 22.50 | 21.65 | % | 0.57 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.03 | 2/19/2026 11:59:01 AM EST | |||
| 39.00 | 19.90 | 21.35 | 20.63 | % | 0.53 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.03 | 2/19/2026 11:59:01 AM EST | |||
| 40.00 | 19.00 | 20.50 | 19.75 | % | 0.49 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 41.00 | 18.10 | 19.80 | 18.95 | % | 0.46 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 42.00 | 17.20 | 18.90 | 18.05 | % | 0.43 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 43.00 | 16.20 | 18.15 | 17.18 | % | 0.40 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 44.00 | 15.40 | 17.60 | 16.50 | % | 0.38 | 0 | 0 | 0.91 | 0.88 | 0.01 | -0.05 | 2/19/2026 11:59:01 AM EST | |||
| 45.00 | 14.60 | 16.45 | 15.53 | % | 0.35 | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.05 | 2/19/2026 11:59:01 AM EST | |||
| 46.00 | 14.05 | 15.65 | 14.85 | % | 0.32 | 0 | 0 | 0.87 | 0.85 | 0.01 | -0.05 | 2/19/2026 11:59:01 AM EST | |||
| 47.00 | 13.10 | 14.95 | 14.03 | % | 0.30 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 48.00 | 12.35 | 14.05 | 13.20 | % | 0.27 | 0 | 0 | 0.85 | 0.81 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 49.00 | 11.65 | 13.35 | 12.50 | % | 0.26 | 0 | 0 | 0.84 | 0.79 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 50.00 | 10.95 | 12.60 | 11.78 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.83 | 0.77 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 51.00 | 10.15 | 11.85 | 11.00 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.82 | 0.75 | 0.02 | -0.07 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 52.00 | 10.10 | 10.90 | 10.50 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.81 | 0.73 | 0.02 | -0.07 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 53.00 | 9.40 | 10.45 | 9.93 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.84 | 0.71 | 0.02 | -0.07 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 54.00 | 8.20 | 9.65 | 8.93 | % | 0.17 | 0 | 0 | 0.80 | 0.68 | 0.02 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 55.00 | 8.15 | 9.05 | 8.60 | 8.60 | +1.50 | +21.13% | 0.16 | 1 | 2 | 0.81 | 0.66 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 56.00 | 7.25 | 8.75 | 8.00 | % | 0.14 | 0 | 0 | 0.84 | 0.64 | 0.02 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 57.00 | 6.80 | 7.80 | 7.30 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | 0.61 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 58.00 | 6.50 | 7.30 | 6.90 | 6.40 | % | 0.12 | 1 | 0 | 0.82 | 0.59 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 59.00 | 5.45 | 6.75 | 6.10 | % | 0.10 | 0 | 0 | 0.77 | 0.56 | 0.03 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 60.00 | 5.55 | 6.55 | 6.05 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.81 | 0.54 | 0.03 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 61.00 | 5.05 | 5.90 | 5.48 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.80 | 0.51 | 0.03 | -0.08 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 62.00 | 4.50 | 5.40 | 4.95 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 0.49 | 0.03 | -0.08 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 63.00 | 4.30 | 5.20 | 4.75 | 4.85 | % | 0.08 | 3 | 0 | 0.76 | 0.46 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 64.00 | 3.60 | 4.65 | 4.13 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.73 | 0.44 | 0.03 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 65.00 | 3.60 | 4.40 | 4.00 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | 0.41 | 0.03 | -0.07 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 66.00 | 3.35 | 4.05 | 3.70 | % | 0.06 | 0 | 0 | 0.76 | 0.39 | 0.03 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 67.00 | 2.65 | 3.70 | 3.18 | % | 0.05 | 0 | 0 | 0.72 | 0.36 | 0.03 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 68.00 | 2.74 | 3.50 | 3.12 | % | 0.05 | 0 | 0 | 0.77 | 0.34 | 0.02 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 70.00 | 2.28 | 2.87 | 2.58 | 2.56 | +0.81 | +46.29% | 0.04 | 2 | 7 | 0.77 | 0.30 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 75.00 | 1.42 | 2.03 | 1.73 | 1.76 | +0.56 | +46.67% | 0.02 | 2 | 6 | 0.78 | 0.21 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 80.00 | 0.92 | 1.40 | 1.16 | 1.05 | % | 0.01 | 5 | 0 | 0.77 | 0.15 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 11:59:01 AM 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:59:01 AM EST | |||
| 35.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.02 | 2/19/2026 11:59:01 AM EST | |||
| 38.00 | 0.20 | 0.59 | 0.40 | 0.40 | % | 0.01 | 1 | 0 | 0.85 | -0.05 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 39.00 | 0.31 | 1.00 | 0.66 | 0.57 | % | 0.02 | 2 | 0 | 0.92 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 40.00 | 0.01 | 1.10 | 0.56 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.07 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 41.00 | 0.28 | 1.23 | 0.76 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 42.00 | 0.61 | 1.36 | 0.99 | % | 0.02 | 0 | 0 | 0.89 | -0.09 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 43.00 | 0.57 | 1.52 | 1.05 | % | 0.02 | 0 | 0 | 0.86 | -0.11 | 0.01 | -0.04 | 2/19/2026 11:59:01 AM EST | |||
| 44.00 | 0.94 | 1.60 | 1.27 | % | 0.03 | 0 | 0 | 0.88 | -0.12 | 0.01 | -0.05 | 2/19/2026 11:59:01 AM EST | |||
| 45.00 | 1.02 | 1.74 | 1.38 | 1.31 | -1.49 | -53.22% | 0.03 | 5 | 3 | 0.85 | -0.13 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 46.00 | 1.20 | 1.95 | 1.58 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.01 | -0.05 | 2/19/2026 11:59:01 AM EST | |||
| 47.00 | 1.33 | 2.03 | 1.68 | % | 0.04 | 0 | 0 | 0.82 | -0.17 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 48.00 | 1.66 | 2.25 | 1.96 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | -0.19 | 0.02 | -0.06 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 49.00 | 1.83 | 2.79 | 2.31 | % | 0.05 | 0 | 0 | 0.84 | -0.21 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 50.00 | 2.09 | 2.83 | 2.46 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.81 | -0.23 | 0.02 | -0.07 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 51.00 | 2.46 | 3.10 | 2.78 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.80 | -0.25 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 52.00 | 2.68 | 3.80 | 3.24 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.83 | -0.27 | 0.02 | -0.07 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 53.00 | 3.20 | 3.85 | 3.53 | 3.45 | -1.76 | -33.79% | 0.07 | 7 | 1 | 0.80 | -0.29 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 54.00 | 3.45 | 4.20 | 3.83 | % | 0.07 | 0 | 0 | 0.80 | -0.32 | 0.02 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 55.00 | 3.85 | 4.85 | 4.35 | 5.16 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.81 | -0.34 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 56.00 | 4.25 | 5.05 | 4.65 | % | 0.08 | 0 | 0 | 0.79 | -0.36 | 0.02 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 57.00 | 4.75 | 5.90 | 5.33 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.82 | -0.39 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 58.00 | 5.25 | 6.00 | 5.63 | 5.69 | -0.81 | -12.47% | 0.10 | 1 | 0 | 0.79 | -0.41 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 59.00 | 5.80 | 6.55 | 6.18 | 8.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.44 | 0.03 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 60.00 | 6.15 | 7.10 | 6.63 | % | 0.11 | 0 | 0 | 0.77 | -0.46 | 0.03 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 61.00 | 6.70 | 7.70 | 7.20 | % | 0.12 | 0 | 0 | 0.77 | -0.49 | 0.03 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 62.00 | 7.45 | 8.50 | 7.98 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.51 | 0.03 | -0.08 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 63.00 | 7.85 | 8.95 | 8.40 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.76 | -0.54 | 0.03 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 64.00 | 8.65 | 10.15 | 9.40 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | -0.56 | 0.03 | -0.08 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 65.00 | 9.25 | 10.25 | 9.75 | 15.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.59 | 0.03 | -0.07 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 66.00 | 9.90 | 10.90 | 10.40 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 67.00 | 10.75 | 11.85 | 11.30 | % | 0.17 | 0 | 0 | 0.79 | -0.64 | 0.03 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 68.00 | 11.40 | 12.30 | 11.85 | % | 0.17 | 0 | 0 | 0.76 | -0.66 | 0.02 | -0.07 | 2/19/2026 11:59:01 AM EST | |||
| 70.00 | 12.90 | 13.80 | 13.35 | % | 0.19 | 0 | 0 | 0.77 | -0.70 | 0.02 | -0.06 | 2/19/2026 11:59:01 AM EST | |||
| 75.00 | 16.70 | 19.05 | 17.88 | 23.68 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.80 | -0.79 | 0.02 | -0.05 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 80.00 | 21.10 | 23.40 | 22.25 | % | 0.28 | 0 | 0 | 1.05 | -0.84 | 0.02 | -0.05 | 2/19/2026 11:59:01 AM EST |