Options Chain for TEMPUS AI INC CL A (TEM) - $47.04 as of 3/26/2026 7:43:48 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 | 20.65 | 21.50 | 21.08 | % | 0.84 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 30.00 | 15.95 | 18.05 | 17.00 | % | 0.57 | 0 | 10 | 0.92 | 0.93 | 0.01 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 1 | 0.96 | 0.85 | 0.02 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 8.25 | 9.00 | 8.63 | 8.59 | -1.04 | -10.80% | 0.22 | 8 | 51 | 0.81 | 0.74 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 45.00 | 5.15 | 5.80 | 5.48 | 5.80 | -0.55 | -8.67% | 0.12 | 58 | 58 | 0.75 | 0.59 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 50.00 | 3.15 | 3.70 | 3.43 | 3.43 | -0.31 | -8.29% | 0.07 | 59 | 819 | 0.74 | 0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 1.90 | 2.18 | 2.04 | 1.90 | -0.39 | -17.04% | 0.04 | 56 | 1,019 | 0.73 | 0.29 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 1.00 | 1.18 | 1.09 | 1.15 | -0.10 | -8.00% | 0.02 | 51 | 731 | 0.71 | 0.18 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 0.46 | 0.75 | 0.61 | 0.66 | -0.04 | -5.72% | 0.01 | 14 | 591 | 0.71 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.08 | -17.03% | 0.01 | 40 | 409 | 0.72 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 739 | 0.72 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 0.01 | 0.35 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 240 | 0.72 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 136 | 0.82 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 243 | 0.96 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:09 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 | 0.10 | 0.41 | 0.26 | 0.20 | +0.04 | +25.00% | 0.01 | 5 | 53 | 0.98 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 30.00 | 0.42 | 0.65 | 0.54 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.89 | -0.07 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 35.00 | 0.97 | 1.51 | 1.24 | 1.24 | +0.16 | +14.82% | 0.04 | 7 | 216 | 0.83 | -0.15 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 40.00 | 2.55 | 2.65 | 2.60 | 2.60 | +0.34 | +15.05% | 0.07 | 16 | 832 | 0.80 | -0.26 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 45.00 | 4.40 | 4.80 | 4.60 | 4.70 | +0.73 | +18.39% | 0.10 | 44 | 1,541 | 0.76 | -0.41 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 50.00 | 7.15 | 7.90 | 7.53 | 7.40 | +0.49 | +7.10% | 0.15 | 524 | 866 | 0.75 | -0.57 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 10.60 | 11.80 | 11.20 | 11.00 | +0.78 | +7.64% | 0.20 | 34 | 473 | 0.74 | -0.71 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 14.90 | 15.60 | 15.25 | 15.16 | +0.76 | +5.28% | 0.25 | 3 | 684 | 0.70 | -0.82 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 19.20 | 20.40 | 19.80 | 19.91 | +1.85 | +10.25% | 0.30 | 3 | 654 | 0.87 | -0.89 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 24.05 | 25.05 | 24.55 | 23.03 | 0.00 | 0.00% | 0.35 | 0 | 144 | 0.89 | -0.93 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 28.80 | 29.90 | 29.35 | % | 0.39 | 0 | 37 | 0.93 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 80.00 | 33.25 | 35.45 | 34.35 | % | 0.43 | 0 | 15 | 1.19 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 38.25 | 40.25 | 39.25 | % | 0.46 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 90.00 | 43.25 | 45.20 | 44.23 | % | 0.49 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 95.00 | 48.25 | 50.20 | 49.23 | % | 0.52 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 100.00 | 53.25 | 55.45 | 54.35 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |