Options Chain for TEMPUS AI INC CL A (TEM) - $51.89 as of 4/24/2026 5:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.75 | 30.45 | 29.60 | % | 1.32 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 26.20 | 28.20 | 27.20 | 28.20 | 0.00 | 0.00% | 1.09 | 0 | 34 | 1.49 | 0.98 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 21.75 | 23.10 | 22.43 | 25.54 | 0.00 | 0.00% | 0.75 | 0 | 163 | 1.13 | 0.96 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 16.60 | 18.55 | 17.58 | 14.75 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.99 | 0.91 | 0.01 | -0.03 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 40.00 | 13.40 | 14.75 | 14.08 | 13.33 | -3.37 | -20.18% | 0.35 | 5 | 308 | 0.85 | 0.84 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 9.65 | 10.90 | 10.28 | 10.00 | +0.20 | +2.05% | 0.23 | 11 | 1,597 | 0.79 | 0.74 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 50.00 | 7.35 | 7.55 | 7.45 | 7.60 | +0.80 | +11.77% | 0.15 | 95 | 796 | 0.79 | 0.62 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 5.15 | 5.30 | 5.23 | 5.30 | +0.65 | +13.98% | 0.10 | 21 | 714 | 0.78 | 0.49 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.30 | +9.38% | 0.06 | 396 | 3,087 | 0.77 | 0.38 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 2.34 | 2.50 | 2.42 | 2.36 | +0.31 | +15.13% | 0.04 | 45 | 921 | 0.78 | 0.29 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 1.55 | 1.65 | 1.60 | 1.57 | +0.13 | +9.03% | 0.02 | 65 | 1,763 | 0.77 | 0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 1.00 | 1.19 | 1.10 | 1.05 | +0.14 | +15.39% | 0.01 | 114 | 3,550 | 0.78 | 0.15 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 0.61 | 0.96 | 0.79 | 0.71 | +0.09 | +14.52% | 0.01 | 4 | 3,874 | 0.80 | 0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 0.42 | 0.64 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 247 | 0.80 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 90.00 | 0.20 | 0.47 | 0.34 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.79 | 0.05 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 1.20 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.92 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 100.00 | 0.06 | 0.31 | 0.19 | 0.19 | -0.45 | -70.32% | 0.00 | 3 | 1,783 | 0.80 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.97 | 0.02 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 511 | 0.88 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.03 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 283 | 1.05 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 77 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 145.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.95 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 0.19 | 0.53 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.91 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 0.72 | 0.83 | 0.78 | 0.73 | -0.13 | -15.12% | 0.02 | 26 | 3,210 | 0.86 | -0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 40.00 | 1.55 | 1.62 | 1.59 | 1.60 | -0.08 | -4.77% | 0.04 | 4 | 1,322 | 0.82 | -0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 2.93 | 3.10 | 3.02 | 3.00 | -0.14 | -4.46% | 0.07 | 232 | 6,049 | 0.80 | -0.26 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 50.00 | 4.95 | 5.20 | 5.08 | 5.13 | -0.22 | -4.12% | 0.10 | 90 | 3,436 | 0.78 | -0.38 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 7.70 | 7.95 | 7.83 | 7.55 | -1.15 | -13.22% | 0.14 | 16 | 3,486 | 0.78 | -0.51 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 11.05 | 11.30 | 11.18 | 11.84 | 0.00 | 0.00% | 0.19 | 0 | 1,548 | 0.77 | -0.62 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 14.25 | 15.85 | 15.05 | 12.06 | 0.00 | 0.00% | 0.23 | 0 | 1,033 | 0.78 | -0.71 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 18.60 | 20.05 | 19.33 | 17.35 | 0.00 | 0.00% | 0.28 | 0 | 444 | 0.79 | -0.79 | 0.02 | -0.04 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 23.00 | 24.50 | 23.75 | 19.95 | 0.00 | 0.00% | 0.32 | 0 | 768 | 0.76 | -0.85 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 27.60 | 28.95 | 28.28 | 34.85 | 0.00 | 0.00% | 0.35 | 0 | 52 | 0.94 | -0.89 | 0.01 | -0.03 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 32.50 | 33.80 | 33.15 | 41.65 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.99 | -0.92 | 0.01 | -0.02 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 90.00 | 37.35 | 38.70 | 38.03 | 41.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 3/23/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 42.20 | 43.50 | 42.85 | 49.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.07 | -0.96 | 0.01 | -0.01 | 4/7/2026 | 4/24/2026 3:59:52 PM EST |
| 100.00 | 47.00 | 48.80 | 47.90 | % | 0.48 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 52.20 | 54.15 | 53.18 | % | 0.51 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 57.00 | 59.00 | 58.00 | % | 0.53 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 62.20 | 63.80 | 63.00 | % | 0.55 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 67.00 | 68.90 | 67.95 | % | 0.57 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 72.00 | 73.90 | 72.95 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 77.00 | 79.05 | 78.03 | % | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 82.00 | 83.95 | 82.98 | % | 0.61 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 140.00 | 87.00 | 88.80 | 87.90 | % | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 145.00 | 92.00 | 93.95 | 92.98 | % | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 150.00 | 97.00 | 99.15 | 98.08 | % | 0.65 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |