Options Chain for TEMPUS AI INC CL A (TEM) - $51.93 as of 6/5/2026 8:15:53 AM 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 | 28.00 | 31.95 | 29.98 | 24.00 | 0.00 | 0.00% | 1.33 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:36 PM EST |
| 25.00 | 26.60 | 28.90 | 27.75 | 28.35 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/4/2026 3:59:36 PM EST |
| 30.00 | 21.70 | 24.00 | 22.85 | 23.60 | 0.00 | 0.00% | 0.76 | 0 | 69 | 1.52 | 0.98 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 35.00 | 17.45 | 19.85 | 18.65 | 18.67 | 0.00 | 0.00% | 0.53 | 0 | 23 | 1.43 | 0.94 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 40.00 | 13.05 | 15.15 | 14.10 | 13.74 | 0.00 | 0.00% | 0.35 | 0 | 299 | 0.88 | 0.88 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 45.00 | 9.35 | 10.10 | 9.73 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 1,644 | 0.76 | 0.77 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 50.00 | 6.35 | 6.60 | 6.48 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 4,320 | 0.72 | 0.63 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 55.00 | 4.20 | 4.40 | 4.30 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 2,635 | 0.74 | 0.48 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 60.00 | 2.80 | 2.85 | 2.83 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 5,140 | 0.75 | 0.34 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 65.00 | 1.80 | 1.95 | 1.88 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 1,776 | 0.78 | 0.24 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 70.00 | 1.02 | 1.34 | 1.18 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3,192 | 0.78 | 0.16 | 0.02 | -0.04 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 75.00 | 0.74 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.82 | 0.11 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 80.00 | 0.40 | 0.78 | 0.59 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.83 | 0.09 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 85.00 | 0.26 | 0.67 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.87 | 0.06 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 90.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.88 | 0.05 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 95.00 | 0.10 | 0.53 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.92 | 0.03 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 100.00 | 0.12 | 0.53 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.00 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 0.59 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.21 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.22 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:36 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 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:36 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.14 | -0.02 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 35.00 | 0.12 | 0.60 | 0.36 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,044 | 0.78 | -0.06 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 40.00 | 0.79 | 1.18 | 0.99 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1,972 | 0.79 | -0.12 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 45.00 | 1.86 | 2.12 | 1.99 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 2,173 | 0.74 | -0.23 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 2,841 | 0.73 | -0.37 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 55.00 | 6.50 | 6.90 | 6.70 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 1,080 | 0.74 | -0.52 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 60.00 | 9.90 | 10.60 | 10.25 | 9.54 | 0.00 | 0.00% | 0.17 | 0 | 2,518 | 0.76 | -0.66 | 0.03 | -0.06 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 65.00 | 13.50 | 14.75 | 14.13 | 13.57 | 0.00 | 0.00% | 0.22 | 0 | 193 | 0.74 | -0.76 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 70.00 | 17.35 | 19.60 | 18.48 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 71 | 1.00 | -0.84 | 0.02 | -0.04 | 6/4/2026 | 6/4/2026 3:59:36 PM EST |
| 75.00 | 21.25 | 23.85 | 22.55 | 25.57 | 0.00 | 0.00% | 0.30 | 0 | 113 | 0.98 | -0.89 | 0.01 | -0.03 | 6/2/2026 | 6/4/2026 3:59:36 PM EST |
| 80.00 | 26.35 | 29.15 | 27.75 | 29.60 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.15 | -0.92 | 0.01 | -0.03 | 6/2/2026 | 6/4/2026 3:59:36 PM EST |
| 85.00 | 30.90 | 33.90 | 32.40 | % | 0.38 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.02 | 6/4/2026 3:59:36 PM EST | |||
| 90.00 | 35.80 | 38.40 | 37.10 | 38.50 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.16 | -0.95 | 0.01 | -0.02 | 6/1/2026 | 6/4/2026 3:59:36 PM EST |
| 95.00 | 40.75 | 43.30 | 42.03 | 49.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 4/7/2026 | 6/4/2026 3:59:36 PM EST |
| 100.00 | 45.70 | 48.45 | 47.08 | 51.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 6/4/2026 3:59:36 PM EST |
| 105.00 | 50.70 | 53.55 | 52.13 | % | 0.50 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 6/4/2026 3:59:36 PM EST | |||
| 110.00 | 55.65 | 59.45 | 57.55 | % | 0.52 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 6/4/2026 3:59:36 PM EST |