Options Chain for TEMPUS AI INC CL A (TEM) - $42.94 as of 4/10/2026 9:47:33 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 | 23.70 | 26.85 | 25.28 | % | 0.84 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 4/16/2026 10:58:55 AM EST | |||
| 35.00 | 18.95 | 22.05 | 20.50 | 17.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.21 | 0.95 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 37.00 | 17.10 | 20.00 | 18.55 | % | 0.50 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.02 | 4/16/2026 10:58:55 AM EST | |||
| 38.00 | 16.20 | 19.30 | 17.75 | % | 0.47 | 0 | 0 | 1.17 | 0.92 | 0.01 | -0.02 | 4/16/2026 10:58:55 AM EST | |||
| 39.00 | 15.20 | 17.95 | 16.58 | % | 0.43 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.03 | 4/16/2026 10:58:55 AM EST | |||
| 40.00 | 14.30 | 17.20 | 15.75 | % | 0.39 | 0 | 0 | 1.12 | 0.89 | 0.01 | -0.03 | 4/16/2026 10:58:55 AM EST | |||
| 41.00 | 13.65 | 16.30 | 14.98 | 7.97 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.88 | 0.87 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 10:58:55 AM EST |
| 42.00 | 12.80 | 16.10 | 14.45 | % | 0.34 | 0 | 0 | 0.92 | 0.85 | 0.02 | -0.04 | 4/16/2026 10:58:55 AM EST | |||
| 43.00 | 12.00 | 14.70 | 13.35 | % | 0.31 | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.04 | 4/16/2026 10:58:55 AM EST | |||
| 44.00 | 11.20 | 14.50 | 12.85 | % | 0.29 | 0 | 0 | 0.87 | 0.81 | 0.02 | -0.04 | 4/16/2026 10:58:55 AM EST | |||
| 45.00 | 10.45 | 12.85 | 11.65 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | 0.79 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 46.00 | 9.70 | 12.15 | 10.93 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.76 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 10:58:55 AM EST |
| 47.00 | 9.75 | 11.40 | 10.58 | % | 0.23 | 0 | 0 | 0.82 | 0.74 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 48.00 | 9.05 | 10.80 | 9.93 | 9.36 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.85 | 0.71 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 49.00 | 9.10 | 9.85 | 9.48 | 9.78 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.78 | 0.68 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 50.00 | 8.20 | 9.25 | 8.73 | 8.75 | +0.42 | +5.05% | 0.17 | 10 | 3 | 0.82 | 0.66 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 51.00 | 7.25 | 8.60 | 7.93 | 7.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.81 | 0.63 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 52.00 | 7.20 | 7.90 | 7.55 | 3.66 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 0.60 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 53.00 | 6.20 | 7.35 | 6.78 | 6.00 | -0.02 | -0.34% | 0.13 | 1 | 4 | 0.79 | 0.58 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 54.00 | 6.15 | 6.90 | 6.53 | 7.32 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.76 | 0.55 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 55.00 | 5.50 | 6.30 | 5.90 | 5.60 | -0.90 | -13.85% | 0.11 | 10 | 38 | 0.77 | 0.52 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 56.00 | 5.10 | 5.95 | 5.53 | 5.32 | -0.97 | -15.43% | 0.10 | 5 | 5 | 0.77 | 0.49 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 57.00 | 4.65 | 5.75 | 5.20 | 4.54 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.82 | 0.47 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 58.00 | 4.20 | 5.40 | 4.80 | 1.01 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.77 | 0.44 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 10:58:55 AM EST |
| 59.00 | 3.90 | 4.65 | 4.28 | % | 0.07 | 0 | 0 | 0.79 | 0.41 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 60.00 | 3.55 | 4.15 | 3.85 | 3.55 | -0.47 | -11.70% | 0.06 | 9 | 314 | 0.78 | 0.39 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 61.00 | 3.20 | 3.90 | 3.55 | % | 0.06 | 0 | 0 | 0.75 | 0.36 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 62.00 | 2.53 | 3.60 | 3.07 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 63.00 | 2.29 | 3.40 | 2.85 | % | 0.05 | 0 | 0 | 0.77 | 0.32 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 64.00 | 2.53 | 2.98 | 2.76 | 2.50 | % | 0.04 | 1 | 0 | 0.80 | 0.30 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST | |
| 65.00 | 1.83 | 2.70 | 2.27 | 2.20 | -0.04 | -1.79% | 0.03 | 4 | 33 | 0.76 | 0.28 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 66.00 | 1.65 | 2.70 | 2.18 | % | 0.03 | 0 | 0 | 0.78 | 0.26 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 67.00 | 1.76 | 2.50 | 2.13 | % | 0.03 | 0 | 0 | 0.78 | 0.24 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 70.00 | 1.28 | 2.09 | 1.69 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.78 | 0.20 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 75.00 | 0.78 | 1.36 | 1.07 | 1.05 | % | 0.01 | 64 | 0 | 0.88 | 0.14 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 10:58:55 AM EST | |
| 80.00 | 0.02 | 1.20 | 0.61 | % | 0.01 | 0 | 0 | 0.84 | 0.10 | 0.01 | -0.03 | 4/16/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 4/16/2026 10:58:55 AM EST | |||
| 35.00 | 0.02 | 0.76 | 0.39 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | -0.05 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 37.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.35 | -0.07 | 0.01 | -0.02 | 4/16/2026 10:58:55 AM EST | |||
| 38.00 | 0.01 | 1.16 | 0.59 | % | 0.02 | 0 | 0 | 1.31 | -0.08 | 0.01 | -0.02 | 4/16/2026 10:58:55 AM EST | |||
| 39.00 | 0.27 | 1.17 | 0.72 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.10 | 0.01 | -0.03 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 40.00 | 0.58 | 1.00 | 0.79 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.79 | -0.11 | 0.01 | -0.03 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 41.00 | 0.62 | 1.85 | 1.24 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.13 | 0.01 | -0.03 | 4/10/2026 | 4/16/2026 10:58:55 AM EST |
| 42.00 | 0.90 | 1.97 | 1.44 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.83 | -0.15 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 43.00 | 0.59 | 1.99 | 1.29 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | -0.17 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 44.00 | 1.23 | 1.89 | 1.56 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.77 | -0.19 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 45.00 | 1.38 | 1.99 | 1.69 | 1.80 | -0.10 | -5.27% | 0.04 | 2 | 7 | 0.80 | -0.21 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 46.00 | 1.66 | 2.81 | 2.24 | 1.96 | % | 0.05 | 2 | 0 | 0.79 | -0.24 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 10:58:55 AM EST | |
| 47.00 | 1.84 | 2.81 | 2.33 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.26 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 48.00 | 2.29 | 3.15 | 2.72 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.80 | -0.29 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 49.00 | 2.55 | 3.55 | 3.05 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.78 | -0.32 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 50.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.75 | -0.34 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 51.00 | 3.30 | 4.25 | 3.78 | % | 0.07 | 0 | 0 | 0.77 | -0.37 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 52.00 | 3.80 | 4.70 | 4.25 | 4.65 | -5.35 | -53.50% | 0.08 | 2 | 4 | 0.77 | -0.40 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 53.00 | 4.20 | 5.20 | 4.70 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | -0.42 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 10:58:55 AM EST |
| 54.00 | 4.65 | 5.60 | 5.13 | 5.42 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.77 | -0.45 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 55.00 | 5.20 | 6.00 | 5.60 | 5.40 | -0.15 | -2.71% | 0.10 | 10 | 2 | 0.73 | -0.48 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST |
| 56.00 | 5.80 | 6.70 | 6.25 | % | 0.11 | 0 | 0 | 0.75 | -0.51 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 57.00 | 6.15 | 7.20 | 6.68 | 8.94 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.54 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 10:58:55 AM EST |
| 58.00 | 6.65 | 8.05 | 7.35 | % | 0.13 | 0 | 0 | 0.75 | -0.56 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 59.00 | 7.45 | 8.35 | 7.90 | % | 0.13 | 0 | 0 | 0.75 | -0.59 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 60.00 | 8.15 | 9.40 | 8.78 | 8.15 | % | 0.15 | 1 | 0 | 0.73 | -0.61 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 10:58:55 AM EST | |
| 61.00 | 8.80 | 9.60 | 9.20 | % | 0.15 | 0 | 0 | 0.74 | -0.64 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 62.00 | 9.45 | 10.80 | 10.13 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 63.00 | 10.05 | 11.30 | 10.68 | % | 0.17 | 0 | 0 | 0.74 | -0.68 | 0.03 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 64.00 | 10.85 | 11.80 | 11.33 | % | 0.18 | 0 | 0 | 0.72 | -0.70 | 0.02 | -0.06 | 4/16/2026 10:58:55 AM EST | |||
| 65.00 | 11.65 | 13.20 | 12.43 | % | 0.19 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 66.00 | 12.35 | 13.30 | 12.83 | % | 0.19 | 0 | 0 | 0.73 | -0.74 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 67.00 | 13.20 | 14.10 | 13.65 | % | 0.20 | 0 | 0 | 0.74 | -0.76 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 70.00 | 15.25 | 18.05 | 16.65 | % | 0.24 | 0 | 0 | 0.76 | -0.80 | 0.02 | -0.05 | 4/16/2026 10:58:55 AM EST | |||
| 75.00 | 19.35 | 22.50 | 20.93 | % | 0.28 | 0 | 0 | 1.07 | -0.86 | 0.02 | -0.04 | 4/16/2026 10:58:55 AM EST | |||
| 80.00 | 24.50 | 27.10 | 25.80 | % | 0.32 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.03 | 4/16/2026 10:58:55 AM EST |