Options Chain for TEMPUS AI INC CL A (TEM) - $49.36 as of 8/19/2026 11:29:26 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 | 36.50 | 39.05 | 37.78 | 35.50 | +7.73 | +27.84% | 1.68 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 25.00 | 33.65 | 37.05 | 35.35 | 24.70 | 0.00 | 0.00% | 1.41 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 30.00 | 28.85 | 32.20 | 30.53 | 21.25 | 0.00 | 0.00% | 1.02 | 0 | 76 | 8.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 35.00 | 23.70 | 26.95 | 25.33 | 19.80 | 0.00 | 0.00% | 0.72 | 0 | 11 | 7.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 37.00 | 22.00 | 25.05 | 23.53 | 14.76 | 0.00 | 0.00% | 0.64 | 0 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 38.00 | 20.40 | 24.00 | 22.20 | 13.87 | 0.00 | 0.00% | 0.58 | 0 | 5 | 6.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 39.00 | 19.60 | 23.05 | 21.33 | 11.32 | 0.00 | 0.00% | 0.55 | 0 | 2 | 6.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 40.00 | 19.20 | 21.65 | 20.43 | 20.00 | +10.10 | +102.02% | 0.51 | 14 | 115 | 5.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 41.00 | 17.50 | 20.90 | 19.20 | 17.95 | +8.56 | +91.17% | 0.47 | 1 | 15 | 5.51 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 42.00 | 17.20 | 19.90 | 18.55 | 18.45 | +9.98 | +117.83% | 0.44 | 7 | 73 | 5.26 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 43.00 | 16.30 | 18.40 | 17.35 | 17.50 | +10.27 | +142.05% | 0.40 | 13 | 51 | 5.01 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 44.00 | 15.40 | 17.15 | 16.28 | 16.27 | +9.95 | +157.44% | 0.37 | 14 | 116 | 4.18 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 44.50 | 14.55 | 17.20 | 15.88 | 15.78 | +9.66 | +157.85% | 0.36 | 8 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 45.00 | 14.35 | 16.25 | 15.30 | 15.00 | +10.15 | +209.28% | 0.34 | 556 | 1,292 | 4.49 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 45.50 | 13.55 | 16.10 | 14.83 | 13.55 | +8.55 | +171.00% | 0.33 | 3 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 46.00 | 13.25 | 15.60 | 14.43 | 13.14 | +8.55 | +186.28% | 0.31 | 3 | 118 | 4.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 46.50 | 12.55 | 15.40 | 13.98 | 12.70 | +8.45 | +198.83% | 0.30 | 3 | 10 | 4.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 47.00 | 12.25 | 14.70 | 13.48 | 12.50 | +9.40 | +303.23% | 0.29 | 28 | 605 | 3.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 47.50 | 11.75 | 13.05 | 12.40 | 12.61 | +5.01 | +65.93% | 0.26 | 12 | 44 | 2.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 48.00 | 11.35 | 12.65 | 12.00 | 12.33 | +9.75 | +377.91% | 0.25 | 32 | 200 | 2.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 48.50 | 10.85 | 12.35 | 11.60 | 11.70 | +7.73 | +194.71% | 0.24 | 5 | 104 | 3.31 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 49.00 | 10.35 | 12.35 | 11.35 | 11.23 | +9.61 | +593.21% | 0.23 | 9 | 121 | 3.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 49.50 | 9.65 | 11.20 | 10.43 | 8.28 | +6.91 | +504.38% | 0.21 | 25 | 62 | 3.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 50.00 | 9.45 | 10.85 | 10.15 | 10.20 | +9.27 | +996.78% | 0.20 | 613 | 1,967 | 2.37 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 51.00 | 8.25 | 9.75 | 9.00 | 9.08 | +8.48 | +1,413.34% | 0.18 | 226 | 297 | 2.28 | 0.99 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 52.00 | 7.20 | 8.55 | 7.88 | 8.00 | +7.60 | +1,900.00% | 0.15 | 439 | 755 | 2.77 | 0.98 | 0.01 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 53.00 | 6.40 | 8.35 | 7.38 | 7.43 | +7.20 | +3,130.44% | 0.14 | 51 | 431 | 2.44 | 0.97 | 0.02 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 54.00 | 5.30 | 7.05 | 6.18 | 6.50 | +6.39 | +5,809.10% | 0.11 | 531 | 574 | 2.13 | 0.94 | 0.03 | -0.14 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 55.00 | 4.65 | 5.70 | 5.18 | 4.50 | +4.42 | +5,525.00% | 0.09 | 2,501 | 2,597 | 1.34 | 0.90 | 0.04 | -0.24 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 56.00 | 3.95 | 4.60 | 4.28 | 4.50 | +4.41 | +4,900.00% | 0.08 | 457 | 303 | 1.83 | 0.85 | 0.06 | -0.32 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 57.00 | 3.10 | 3.95 | 3.53 | 3.50 | +3.46 | +8,650.00% | 0.06 | 618 | 322 | 0.82 | 0.79 | 0.07 | -0.38 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 58.00 | 2.86 | 3.25 | 3.06 | 2.50 | +2.48 | +12,400.00% | 0.05 | 1,614 | 360 | 0.82 | 0.71 | 0.08 | -0.42 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 59.00 | 2.20 | 2.49 | 2.35 | 2.00 | +1.97 | +6,566.67% | 0.04 | 1,438 | 74 | 0.89 | 0.62 | 0.09 | -0.44 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 60.00 | 1.64 | 2.00 | 1.82 | 1.73 | +1.72 | +17,200.00% | 0.03 | 11,790 | 5,845 | 0.91 | 0.53 | 0.09 | -0.45 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 61.00 | 1.20 | 1.34 | 1.27 | 1.28 | +1.25 | +4,166.67% | 0.02 | 1,672 | 305 | 0.91 | 0.44 | 0.09 | -0.43 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 62.00 | 0.82 | 1.00 | 0.91 | 0.95 | +0.94 | +9,400.00% | 0.01 | 700 | 463 | 0.94 | 0.35 | 0.08 | -0.39 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 63.00 | 0.56 | 0.79 | 0.68 | 0.75 | +0.69 | +1,150.00% | 0.01 | 649 | 468 | 0.96 | 0.27 | 0.07 | -0.34 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 64.00 | 0.37 | 0.54 | 0.46 | 0.50 | +0.46 | +1,150.00% | 0.01 | 280 | 436 | 0.95 | 0.20 | 0.06 | -0.29 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 65.00 | 0.36 | 0.40 | 0.38 | 0.36 | +0.35 | +3,500.00% | 0.01 | 3,171 | 5,794 | 0.99 | 0.15 | 0.05 | -0.23 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 6,916 | 5,474 | 1.07 | 0.02 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 677 | 10,004 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 157 | 879 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 104 | 1,213 | 2.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 660 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 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 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 2,490 | 2.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,410 | 2.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 248 | 2.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 88 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 44.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.06 | -60.00% | 0.00 | 52 | 3,245 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 45.50 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 46.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.14 | -87.50% | 0.00 | 8 | 99 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 46.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.21 | -91.31% | 0.00 | 4 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 47.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.31 | -93.94% | 0.00 | 15 | 151 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 47.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.36 | -92.31% | 0.00 | 7 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 48.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.51 | -94.45% | 0.00 | 40 | 267 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 48.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.65 | -98.49% | 0.00 | 31 | 165 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 49.00 | 0.01 | 0.08 | 0.05 | 0.09 | -0.86 | -90.53% | 0.00 | 90 | 240 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 49.50 | 0.02 | 0.15 | 0.09 | 0.05 | -0.95 | -95.00% | 0.00 | 23 | 182 | 1.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 50.00 | 0.03 | 0.12 | 0.08 | 0.09 | -1.41 | -94.00% | 0.00 | 458 | 1,568 | 1.35 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 51.00 | 0.00 | 0.18 | 0.09 | 0.03 | -1.97 | -98.50% | 0.00 | 50 | 238 | 1.43 | -0.01 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 52.00 | 0.02 | 0.11 | 0.07 | 0.08 | -2.52 | -96.93% | 0.00 | 197 | 127 | 1.13 | -0.02 | 0.01 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 53.00 | 0.05 | 0.13 | 0.09 | 0.08 | -3.47 | -97.75% | 0.00 | 215 | 140 | 1.01 | -0.03 | 0.02 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 54.00 | 0.08 | 0.13 | 0.11 | 0.12 | -3.98 | -97.08% | 0.00 | 62 | 79 | 1.08 | -0.06 | 0.03 | -0.14 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 55.00 | 0.13 | 0.26 | 0.20 | 0.21 | -5.29 | -96.19% | 0.00 | 1,300 | 1,274 | 0.98 | -0.10 | 0.04 | -0.24 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 56.00 | 0.25 | 0.47 | 0.36 | 0.35 | -3.95 | -91.86% | 0.01 | 323 | 76 | 0.96 | -0.15 | 0.06 | -0.32 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 57.00 | 0.41 | 0.59 | 0.50 | 0.50 | -6.14 | -92.47% | 0.01 | 212 | 8 | 0.97 | -0.21 | 0.07 | -0.38 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 58.00 | 0.72 | 0.80 | 0.76 | 0.77 | -6.78 | -89.81% | 0.01 | 244 | 31 | 0.96 | -0.29 | 0.08 | -0.42 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 59.00 | 1.01 | 1.25 | 1.13 | 1.33 | -5.32 | -80.00% | 0.02 | 71 | 6 | 0.97 | -0.38 | 0.09 | -0.44 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 60.00 | 1.50 | 1.75 | 1.63 | 1.55 | -9.00 | -85.31% | 0.03 | 834 | 254 | 0.97 | -0.47 | 0.09 | -0.45 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 61.00 | 2.00 | 2.36 | 2.18 | 2.25 | -6.51 | -74.32% | 0.04 | 284 | 1 | 1.00 | -0.56 | 0.09 | -0.43 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 62.00 | 2.60 | 2.98 | 2.79 | 5.70 | -4.70 | -45.20% | 0.04 | 1 | 0 | 1.00 | -0.65 | 0.08 | -0.39 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 63.00 | 3.30 | 3.70 | 3.50 | 6.60 | % | 0.06 | 2 | 0 | 1.07 | -0.73 | 0.07 | -0.34 | 8/19/2026 | 8/19/2026 12:59:04 PM EST | |
| 64.00 | 3.85 | 5.30 | 4.58 | 8.13 | -1.37 | -14.43% | 0.07 | 1 | 0 | 1.07 | -0.80 | 0.06 | -0.29 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 65.00 | 4.35 | 6.25 | 5.30 | 6.00 | -7.55 | -55.72% | 0.08 | 1 | 4 | 1.56 | -0.85 | 0.05 | -0.23 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 70.00 | 9.00 | 12.00 | 10.50 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.79 | -0.98 | 0.01 | -0.02 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 75.00 | 13.90 | 16.30 | 15.10 | 26.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 12:59:04 PM EST |
| 80.00 | 18.40 | 21.80 | 20.10 | 27.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 85.00 | 23.40 | 26.70 | 25.05 | 25.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/19/2026 12:59:04 PM EST |
| 90.00 | 28.50 | 31.95 | 30.23 | % | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST |