Options Chain for TEMPUS AI INC CL A (TEM) - $49.69 as of 6/12/2026 8:10:01 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 | 23.45 | 27.45 | 25.45 | 24.00 | 0.00 | 0.00% | 1.13 | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:05 PM EST |
| 25.00 | 21.75 | 24.40 | 23.08 | 28.35 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:05 PM EST |
| 30.00 | 17.25 | 19.60 | 18.43 | 23.60 | 0.00 | 0.00% | 0.61 | 0 | 69 | 1.57 | 0.98 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:05 PM EST |
| 35.00 | 12.55 | 13.95 | 13.25 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 32 | 0.97 | 0.92 | 0.01 | -0.03 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 40.00 | 8.95 | 9.75 | 9.35 | 9.40 | -3.46 | -26.91% | 0.23 | 1 | 338 | 0.78 | 0.81 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 45.00 | 5.60 | 6.10 | 5.85 | 5.80 | -1.42 | -19.67% | 0.13 | 203 | 1,674 | 0.73 | 0.65 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 50.00 | 3.35 | 3.55 | 3.45 | 3.45 | -1.10 | -24.18% | 0.07 | 633 | 4,708 | 0.73 | 0.47 | 0.04 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 55.00 | 1.86 | 2.00 | 1.93 | 1.94 | -0.86 | -30.72% | 0.04 | 585 | 2,338 | 0.73 | 0.31 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 60.00 | 1.05 | 1.15 | 1.10 | 1.07 | -0.49 | -31.41% | 0.02 | 403 | 5,491 | 0.75 | 0.20 | 0.03 | -0.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 0.55 | 0.72 | 0.64 | 0.72 | -0.25 | -25.78% | 0.01 | 96 | 1,881 | 0.77 | 0.13 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 70.00 | 0.30 | 0.52 | 0.41 | 0.33 | -0.22 | -40.00% | 0.01 | 38 | 3,976 | 0.80 | 0.08 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 75.00 | 0.18 | 0.29 | 0.24 | 0.35 | -0.01 | -2.78% | 0.00 | 40 | 1,136 | 0.82 | 0.05 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 80.00 | 0.10 | 0.34 | 0.22 | 0.20 | -0.02 | -9.10% | 0.00 | 250 | 1,128 | 0.88 | 0.03 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 85.00 | 0.12 | 0.53 | 0.33 | 0.54 | +0.31 | +134.79% | 0.00 | 11 | 443 | 1.02 | 0.02 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.30 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 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 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:05 PM EST |
| 30.00 | 0.03 | 0.38 | 0.21 | 0.14 | -0.07 | -33.34% | 0.01 | 3 | 260 | 0.85 | -0.02 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 35.00 | 0.31 | 0.63 | 0.47 | 0.49 | +0.07 | +16.67% | 0.01 | 127 | 2,445 | 0.79 | -0.08 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 40.00 | 1.19 | 1.30 | 1.25 | 1.24 | +0.11 | +9.74% | 0.03 | 137 | 2,170 | 0.75 | -0.19 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 45.00 | 2.79 | 2.98 | 2.89 | 2.85 | +0.26 | +10.04% | 0.06 | 67 | 2,970 | 0.74 | -0.35 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 50.00 | 5.35 | 5.55 | 5.45 | 5.40 | +0.65 | +13.69% | 0.11 | 59 | 2,782 | 0.73 | -0.53 | 0.04 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 55.00 | 8.80 | 9.10 | 8.95 | 8.93 | +0.08 | +0.91% | 0.16 | 2 | 1,099 | 0.73 | -0.69 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 60.00 | 12.75 | 13.95 | 13.35 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 2,516 | 0.80 | -0.80 | 0.03 | -0.05 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 17.10 | 18.40 | 17.75 | 17.40 | +0.48 | +2.84% | 0.27 | 1 | 172 | 0.74 | -0.87 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 70.00 | 21.75 | 23.20 | 22.48 | 22.09 | +3.59 | +19.41% | 0.32 | 1 | 71 | 1.09 | -0.92 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 75.00 | 26.15 | 28.15 | 27.15 | 23.63 | 0.00 | 0.00% | 0.36 | 0 | 126 | 1.21 | -0.95 | 0.01 | -0.02 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 80.00 | 31.10 | 33.10 | 32.10 | 29.64 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.30 | -0.97 | 0.01 | -0.01 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 85.00 | 35.85 | 38.35 | 37.10 | % | 0.44 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 6/12/2026 4:00:05 PM EST | |||
| 90.00 | 40.85 | 44.15 | 42.50 | 38.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:05 PM EST |
| 95.00 | 45.15 | 49.15 | 47.15 | 49.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:05 PM EST |
| 100.00 | 50.15 | 54.15 | 52.15 | 51.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:05 PM EST |
| 105.00 | 55.15 | 59.15 | 57.15 | % | 0.54 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 110.00 | 60.15 | 64.15 | 62.15 | % | 0.56 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST |