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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 9.35 | 12.35 | 10.85 | % | 0.29 | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 38.00 | 8.40 | 11.55 | 9.98 | % | 0.26 | 0 | 0 | 0.78 | 0.81 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 39.00 | 7.65 | 10.85 | 9.25 | % | 0.24 | 0 | 0 | 0.80 | 0.78 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 7.20 | 10.10 | 8.65 | % | 0.22 | 0 | 0 | 0.83 | 0.76 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 41.00 | 6.50 | 9.50 | 8.00 | % | 0.20 | 0 | 0 | 0.83 | 0.73 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 42.00 | 6.15 | 8.80 | 7.48 | % | 0.18 | 0 | 0 | 0.84 | 0.70 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 43.00 | 5.50 | 8.25 | 6.88 | % | 0.16 | 0 | 0 | 0.84 | 0.66 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 44.00 | 4.90 | 7.70 | 6.30 | % | 0.14 | 0 | 0 | 0.83 | 0.63 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 4.30 | 7.15 | 5.73 | % | 0.13 | 0 | 0 | 0.82 | 0.60 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 46.00 | 3.80 | 6.70 | 5.25 | % | 0.11 | 0 | 0 | 0.81 | 0.56 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 47.00 | 3.25 | 6.25 | 4.75 | % | 0.10 | 0 | 0 | 0.80 | 0.53 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 48.00 | 2.81 | 5.85 | 4.33 | % | 0.09 | 0 | 0 | 0.80 | 0.50 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 49.00 | 2.51 | 4.70 | 3.61 | 4.50 | % | 0.07 | 2 | 0 | 0.74 | 0.46 | 0.04 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 50.00 | 1.83 | 4.35 | 3.09 | % | 0.06 | 0 | 0 | 0.72 | 0.43 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 51.00 | 1.44 | 2.93 | 2.19 | % | 0.04 | 0 | 0 | 0.62 | 0.39 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 52.00 | 2.25 | 3.60 | 2.93 | 3.45 | % | 0.06 | 6 | 0 | 0.80 | 0.36 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 53.00 | 0.75 | 3.20 | 1.98 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.03 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 54.00 | 0.44 | 2.80 | 1.62 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.03 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 0.25 | 2.71 | 1.48 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 56.00 | 0.14 | 2.75 | 1.45 | % | 0.03 | 0 | 0 | 0.64 | 0.23 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 57.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.63 | 0.20 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.90 | 2.40 | 1.65 | 1.42 | % | 0.04 | 2 | 0 | 0.88 | -0.16 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 38.00 | 0.05 | 3.75 | 1.90 | % | 0.05 | 0 | 0 | 0.79 | -0.19 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 39.00 | 0.17 | 3.90 | 2.04 | % | 0.05 | 0 | 0 | 0.78 | -0.22 | 0.02 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 40.00 | 0.34 | 3.75 | 2.05 | 2.15 | % | 0.05 | 1 | 0 | 0.74 | -0.24 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 41.00 | 0.63 | 4.30 | 2.47 | % | 0.06 | 0 | 0 | 0.77 | -0.27 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 42.00 | 0.99 | 3.50 | 2.25 | % | 0.05 | 0 | 0 | 0.67 | -0.30 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 43.00 | 1.41 | 4.90 | 3.16 | % | 0.07 | 0 | 0 | 0.76 | -0.34 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 44.00 | 1.85 | 5.25 | 3.55 | % | 0.08 | 0 | 0 | 0.75 | -0.37 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 2.36 | 5.85 | 4.11 | 4.10 | % | 0.09 | 2 | 0 | 0.77 | -0.40 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 46.00 | 2.86 | 6.05 | 4.46 | % | 0.10 | 0 | 0 | 0.74 | -0.44 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 47.00 | 3.45 | 6.50 | 4.98 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.03 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 48.00 | 5.35 | 6.80 | 6.08 | 5.64 | % | 0.13 | 3 | 0 | 0.81 | -0.50 | 0.04 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 49.00 | 5.50 | 7.05 | 6.28 | % | 0.13 | 0 | 0 | 0.75 | -0.54 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 50.00 | 5.30 | 8.15 | 6.73 | % | 0.13 | 0 | 0 | 0.71 | -0.57 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 51.00 | 6.00 | 9.60 | 7.80 | % | 0.15 | 0 | 0 | 0.76 | -0.61 | 0.04 | -0.06 | 3/26/2026 4:00:09 PM EST | |||
| 52.00 | 6.70 | 9.55 | 8.13 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.03 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 53.00 | 7.50 | 11.15 | 9.33 | % | 0.18 | 0 | 0 | 0.75 | -0.68 | 0.03 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 54.00 | 8.25 | 11.90 | 10.08 | % | 0.19 | 0 | 0 | 1.11 | -0.71 | 0.03 | -0.05 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 9.05 | 12.65 | 10.85 | % | 0.20 | 0 | 0 | 1.11 | -0.75 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 56.00 | 9.85 | 13.45 | 11.65 | % | 0.21 | 0 | 0 | 1.12 | -0.77 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 57.00 | 10.65 | 14.30 | 12.48 | % | 0.22 | 0 | 0 | 1.13 | -0.80 | 0.03 | -0.04 | 3/26/2026 4:00:09 PM EST |