Options Chain for TEMPUS AI INC CL A (TEM) - $51.85 as of 3/12/2026 4:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.15 | 21.95 | 20.05 | % | 0.67 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 35.00 | 13.80 | 17.15 | 15.48 | % | 0.44 | 0 | 0 | 1.31 | 0.92 | 0.01 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 40.00 | 10.40 | 12.85 | 11.63 | % | 0.29 | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 41.00 | 9.50 | 11.75 | 10.63 | % | 0.26 | 0 | 0 | 0.77 | 0.81 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 42.00 | 8.70 | 11.05 | 9.88 | % | 0.24 | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 43.00 | 8.05 | 10.35 | 9.20 | % | 0.21 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 44.00 | 7.85 | 8.65 | 8.25 | % | 0.19 | 0 | 0 | 0.73 | 0.74 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 45.00 | 7.10 | 8.15 | 7.63 | % | 0.17 | 0 | 0 | 0.73 | 0.71 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 46.00 | 6.40 | 7.40 | 6.90 | % | 0.15 | 0 | 0 | 0.71 | 0.68 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 47.00 | 6.10 | 6.80 | 6.45 | % | 0.14 | 0 | 0 | 0.73 | 0.65 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 5.35 | 6.30 | 5.83 | % | 0.12 | 0 | 0 | 0.71 | 0.62 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 49.00 | 5.00 | 5.55 | 5.28 | 5.48 | % | 0.11 | 1 | 0 | 0.70 | 0.58 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 50.00 | 4.30 | 5.35 | 4.83 | 4.70 | -1.80 | -27.70% | 0.10 | 22 | 0 | 0.71 | 0.55 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 51.00 | 3.85 | 4.75 | 4.30 | 4.30 | -1.45 | -25.22% | 0.08 | 10 | 2 | 0.69 | 0.52 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 52.00 | 3.70 | 4.15 | 3.93 | 4.01 | -0.89 | -18.17% | 0.08 | 1 | 2 | 0.70 | 0.49 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 53.00 | 3.35 | 3.90 | 3.63 | 3.50 | -1.42 | -28.87% | 0.07 | 3 | 10 | 0.71 | 0.45 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 54.00 | 3.00 | 3.40 | 3.20 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | 0.42 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 2.50 | 3.15 | 2.83 | 2.96 | -0.69 | -18.91% | 0.05 | 11 | 31 | 0.69 | 0.39 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 56.00 | 2.21 | 3.10 | 2.66 | 2.61 | -1.25 | -32.39% | 0.05 | 5 | 1 | 0.70 | 0.36 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 57.00 | 1.75 | 3.05 | 2.40 | 2.34 | -0.79 | -25.24% | 0.04 | 5 | 5 | 0.71 | 0.34 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 58.00 | 1.79 | 2.34 | 2.07 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.31 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 59.00 | 1.54 | 2.10 | 1.82 | 1.80 | -0.88 | -32.84% | 0.03 | 1 | 12 | 0.69 | 0.29 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 60.00 | 1.46 | 2.00 | 1.73 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | 0.26 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 61.00 | 1.26 | 1.86 | 1.56 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.71 | 0.24 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 62.00 | 1.11 | 2.18 | 1.65 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.75 | 0.22 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 63.00 | 0.90 | 2.19 | 1.55 | % | 0.02 | 0 | 0 | 0.76 | 0.20 | 0.02 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 64.00 | 0.70 | 1.35 | 1.03 | 1.15 | -0.49 | -29.88% | 0.02 | 1 | 1 | 0.69 | 0.19 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 65.00 | 0.69 | 1.34 | 1.02 | 0.89 | -0.51 | -36.43% | 0.02 | 4 | 9 | 0.71 | 0.17 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 70.00 | 0.40 | 0.77 | 0.59 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.11 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 1.25 | 0.06 | 0.01 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.34 | 0.03 | 0.01 | -0.01 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.68 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 35.00 | 0.01 | 1.20 | 0.61 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 40.00 | 1.10 | 1.76 | 1.43 | 1.36 | +0.05 | +3.82% | 0.04 | 4 | 1 | 0.80 | -0.16 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 1.28 | 1.75 | 1.52 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 42.00 | 1.53 | 2.20 | 1.87 | 1.66 | +0.16 | +10.67% | 0.04 | 4 | 1 | 0.78 | -0.21 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 43.00 | 1.59 | 2.18 | 1.89 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | -0.24 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 44.00 | 2.12 | 2.65 | 2.39 | 2.30 | +0.05 | +2.23% | 0.05 | 2 | 2 | 0.75 | -0.26 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 2.38 | 2.74 | 2.56 | 2.60 | +0.10 | +4.00% | 0.06 | 3 | 1 | 0.72 | -0.29 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 46.00 | 2.74 | 3.20 | 2.97 | 2.70 | +0.50 | +22.73% | 0.06 | 2 | 2 | 0.72 | -0.32 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 47.00 | 2.97 | 3.80 | 3.39 | % | 0.07 | 0 | 0 | 0.72 | -0.35 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 3.55 | 4.40 | 3.98 | 3.80 | -0.30 | -7.32% | 0.08 | 3 | 11 | 0.74 | -0.38 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 49.00 | 4.00 | 4.70 | 4.35 | 4.30 | % | 0.09 | 4 | 0 | 0.72 | -0.42 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 50.00 | 4.60 | 5.25 | 4.93 | 4.65 | +0.55 | +13.42% | 0.10 | 103 | 7 | 0.73 | -0.45 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 51.00 | 4.80 | 5.60 | 5.20 | % | 0.10 | 0 | 0 | 0.68 | -0.48 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 52.00 | 5.60 | 6.30 | 5.95 | % | 0.11 | 0 | 0 | 0.71 | -0.51 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 53.00 | 5.35 | 6.95 | 6.15 | % | 0.12 | 0 | 0 | 0.64 | -0.55 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 54.00 | 6.75 | 7.65 | 7.20 | % | 0.13 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 7.40 | 8.15 | 7.78 | % | 0.14 | 0 | 0 | 0.68 | -0.61 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 56.00 | 8.20 | 9.00 | 8.60 | % | 0.15 | 0 | 0 | 0.70 | -0.64 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 57.00 | 8.45 | 9.65 | 9.05 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.66 | 0.03 | -0.05 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 58.00 | 9.65 | 10.85 | 10.25 | % | 0.18 | 0 | 0 | 0.73 | -0.69 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 59.00 | 10.50 | 11.35 | 10.93 | % | 0.19 | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 11.05 | 12.95 | 12.00 | 11.90 | +2.40 | +25.27% | 0.20 | 6 | 2 | 0.75 | -0.74 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 61.00 | 11.15 | 13.40 | 12.28 | % | 0.20 | 0 | 0 | 0.87 | -0.76 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 62.00 | 12.10 | 15.05 | 13.58 | 12.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | -0.78 | 0.02 | -0.04 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 63.00 | 12.85 | 15.80 | 14.33 | % | 0.23 | 0 | 0 | 1.00 | -0.80 | 0.02 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 64.00 | 13.35 | 15.70 | 14.53 | % | 0.23 | 0 | 0 | 0.84 | -0.81 | 0.02 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 14.60 | 17.45 | 16.03 | 13.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.01 | -0.83 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 70.00 | 19.20 | 22.05 | 20.63 | 18.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.08 | -0.89 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 75.00 | 24.10 | 27.10 | 25.60 | % | 0.34 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 28.40 | 32.50 | 30.45 | % | 0.38 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST |