Options Chain for TEMPUS AI INC CL A (TEM) - $54.31 as of 8/14/2026 6:56:25 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 | 29.00 | 31.45 | 30.23 | 28.20 | 0.00 | 0.00% | 1.34 | 0 | 7 | 5.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 26.50 | 29.00 | 27.75 | 25.45 | 0.00 | 0.00% | 1.11 | 0 | 8 | 5.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 21.40 | 23.95 | 22.68 | 17.50 | 0.00 | 0.00% | 0.76 | 0 | 83 | 4.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 16.55 | 18.95 | 17.75 | 19.80 | 0.00 | 0.00% | 0.51 | 0 | 11 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 37.00 | 14.50 | 16.95 | 15.73 | % | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 38.00 | 13.50 | 15.95 | 14.73 | % | 0.39 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 39.00 | 12.55 | 15.00 | 13.78 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 11.60 | 13.20 | 12.40 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 115 | 2.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 41.00 | 10.55 | 12.95 | 11.75 | 5.09 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:08 PM EST |
| 42.00 | 9.55 | 12.00 | 10.78 | 13.12 | 0.00 | 0.00% | 0.26 | 0 | 63 | 2.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 43.00 | 8.60 | 10.00 | 9.30 | 13.32 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 44.00 | 7.60 | 10.05 | 8.83 | 11.55 | 0.00 | 0.00% | 0.20 | 0 | 113 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 44.50 | 7.10 | 9.55 | 8.33 | % | 0.19 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 45.00 | 5.75 | 8.50 | 7.13 | 7.91 | -1.96 | -19.86% | 0.16 | 2 | 1,293 | 1.55 | 0.99 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.50 | 6.15 | 7.75 | 6.95 | % | 0.15 | 0 | 0 | 1.36 | 0.98 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 46.00 | 5.80 | 8.10 | 6.95 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 114 | 1.68 | 0.97 | 0.03 | -0.02 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 46.50 | 4.35 | 6.85 | 5.60 | 6.19 | % | 0.12 | 8 | 0 | 1.45 | 0.95 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 47.00 | 4.75 | 6.45 | 5.60 | 5.30 | -1.95 | -26.90% | 0.12 | 10 | 602 | 1.26 | 0.93 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 47.50 | 4.45 | 5.90 | 5.18 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.17 | 0.90 | 0.05 | -0.04 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 48.00 | 3.95 | 5.40 | 4.68 | 5.50 | -0.90 | -14.07% | 0.10 | 1 | 202 | 1.10 | 0.87 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 48.50 | 2.95 | 4.60 | 3.78 | 3.97 | -3.13 | -44.09% | 0.08 | 23 | 84 | 0.90 | 0.84 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 49.00 | 3.20 | 4.20 | 3.70 | 3.58 | -2.44 | -40.54% | 0.08 | 60 | 115 | 0.63 | 0.80 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 49.50 | 2.65 | 4.05 | 3.35 | 3.47 | -2.13 | -38.04% | 0.07 | 1 | 43 | 0.64 | 0.76 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 2.62 | 3.10 | 2.86 | 3.01 | -2.46 | -44.98% | 0.06 | 126 | 1,862 | 0.60 | 0.71 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 51.00 | 2.04 | 2.38 | 2.21 | 2.47 | -1.48 | -37.47% | 0.04 | 15 | 63 | 0.59 | 0.61 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.00 | 1.58 | 1.83 | 1.71 | 1.64 | -1.86 | -53.15% | 0.03 | 112 | 178 | 0.60 | 0.51 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 53.00 | 1.12 | 1.35 | 1.24 | 1.20 | -1.69 | -58.48% | 0.02 | 104 | 293 | 0.59 | 0.42 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 54.00 | 0.78 | 0.94 | 0.86 | 0.90 | -1.43 | -61.38% | 0.02 | 571 | 138 | 0.58 | 0.33 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 0.60 | 0.73 | 0.67 | 0.65 | -1.21 | -65.06% | 0.01 | 488 | 2,326 | 0.61 | 0.26 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 56.00 | 0.38 | 0.50 | 0.44 | 0.43 | -1.10 | -71.90% | 0.01 | 59 | 182 | 0.59 | 0.20 | 0.06 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 57.00 | 0.19 | 0.41 | 0.30 | 0.34 | -0.94 | -73.44% | 0.01 | 34 | 146 | 0.59 | 0.15 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 58.00 | 0.09 | 0.31 | 0.20 | 0.24 | -0.70 | -74.47% | 0.00 | 90 | 350 | 0.59 | 0.11 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 59.00 | 0.06 | 0.17 | 0.12 | 0.15 | -0.52 | -77.62% | 0.00 | 26 | 58 | 0.58 | 0.08 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.36 | -80.00% | 0.00 | 246 | 5,815 | 0.61 | 0.05 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 61.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.22 | -73.34% | 0.00 | 46 | 297 | 0.64 | 0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 62.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.21 | -84.00% | 0.00 | 10 | 460 | 0.68 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 63.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.35 | -89.75% | 0.00 | 4 | 453 | 0.71 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 431 | 0.67 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 69 | 5,848 | 0.68 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 5,495 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 10,013 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 661 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 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 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 903 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 535 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 83 | 3,422 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 64 | 179 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 242 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 43.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 80 | 297 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 44.00 | 0.01 | 0.15 | 0.08 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 44.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 45.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 99 | 3,267 | 0.62 | -0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 46.00 | 0.05 | 0.22 | 0.14 | 0.15 | -0.18 | -54.55% | 0.00 | 21 | 109 | 0.59 | -0.03 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 46.50 | 0.04 | 0.21 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.03 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 47.00 | 0.13 | 0.26 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 30 | 109 | 0.57 | -0.07 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 47.50 | 0.19 | 0.31 | 0.25 | 0.26 | +0.07 | +36.85% | 0.01 | 3 | 40 | 0.57 | -0.10 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 48.00 | 0.22 | 0.44 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 96 | 116 | 0.57 | -0.13 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 48.50 | 0.01 | 0.72 | 0.37 | 0.50 | +0.28 | +127.28% | 0.01 | 6 | 97 | 0.48 | -0.16 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 49.00 | 0.44 | 0.63 | 0.54 | 0.54 | +0.18 | +50.00% | 0.01 | 47 | 50 | 0.57 | -0.20 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 49.50 | 0.01 | 1.13 | 0.57 | 0.63 | +0.18 | +40.00% | 0.01 | 29 | 27 | 0.47 | -0.24 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.70 | 0.92 | 0.81 | 0.87 | +0.48 | +123.08% | 0.02 | 257 | 1,207 | 0.57 | -0.29 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 51.00 | 1.03 | 1.30 | 1.17 | 1.19 | +0.55 | +85.94% | 0.02 | 116 | 149 | 0.56 | -0.39 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.00 | 1.50 | 1.74 | 1.62 | 1.63 | +0.80 | +96.39% | 0.03 | 106 | 68 | 0.56 | -0.49 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 53.00 | 2.00 | 2.32 | 2.16 | 2.50 | +1.30 | +108.34% | 0.04 | 110 | 50 | 0.55 | -0.58 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 54.00 | 2.66 | 3.40 | 3.03 | 3.15 | +1.42 | +82.09% | 0.06 | 26 | 96 | 0.62 | -0.67 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 3.35 | 4.15 | 3.75 | 3.40 | +1.33 | +64.26% | 0.07 | 35 | 1,303 | 0.64 | -0.74 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 56.00 | 4.10 | 5.65 | 4.88 | 4.33 | +1.33 | +44.34% | 0.09 | 14 | 44 | 0.71 | -0.80 | 0.06 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 57.00 | 3.90 | 6.45 | 5.18 | 4.83 | +1.13 | +30.55% | 0.09 | 1 | 6 | 1.11 | -0.85 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 58.00 | 4.90 | 6.55 | 5.73 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.79 | -0.89 | 0.04 | -0.06 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 59.00 | 5.95 | 7.55 | 6.75 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | -0.92 | 0.03 | -0.04 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 6.40 | 8.90 | 7.65 | 8.03 | +1.91 | +31.21% | 0.13 | 4 | 431 | 1.13 | -0.95 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 61.00 | 7.80 | 9.55 | 8.68 | % | 0.14 | 0 | 0 | 1.01 | -0.97 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 62.00 | 8.70 | 10.55 | 9.63 | % | 0.16 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 63.00 | 9.65 | 11.45 | 10.55 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 64.00 | 10.65 | 12.50 | 11.58 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.18 | -0.99 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 11.90 | 13.50 | 12.70 | 10.43 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.24 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 16.65 | 18.45 | 17.55 | 21.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 21.65 | 23.50 | 22.58 | 26.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 26.65 | 28.50 | 27.58 | 27.52 | % | 0.34 | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 85.00 | 31.65 | 33.50 | 32.58 | 25.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 36.65 | 38.50 | 37.58 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |