Options Chain for TEMPUS AI INC CL A (TEM) - $42.90 as of 7/28/2026 10:08:37 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 | 18.75 | 22.75 | 20.75 | 27.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.91 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 16.65 | 18.80 | 17.73 | 18.00 | 0.00 | 0.00% | 0.71 | 0 | 111 | 1.24 | 0.97 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 11.85 | 15.40 | 13.63 | 14.00 | -13.50 | -49.10% | 0.45 | 1 | 39 | 1.34 | 0.91 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 8.35 | 10.25 | 9.30 | 18.79 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.71 | 0.80 | 0.02 | -0.03 | 7/17/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 5.40 | 7.70 | 6.55 | 6.76 | +0.14 | +2.12% | 0.16 | 10 | 198 | 0.79 | 0.65 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 4.00 | 4.35 | 4.18 | 4.25 | -0.10 | -2.30% | 0.09 | 46 | 607 | 0.77 | 0.50 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 2.40 | 2.73 | 2.57 | 2.47 | -0.18 | -6.80% | 0.05 | 86 | 4,995 | 0.76 | 0.36 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 55.00 | 1.52 | 1.65 | 1.59 | 1.50 | -0.15 | -9.10% | 0.03 | 94 | 882 | 0.77 | 0.25 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 0.91 | 1.14 | 1.03 | 1.02 | +0.03 | +3.03% | 0.02 | 1,582 | 3,351 | 0.79 | 0.17 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 65.00 | 0.51 | 0.75 | 0.63 | 0.75 | +0.10 | +15.39% | 0.01 | 46 | 2,204 | 0.79 | 0.11 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 70.00 | 0.37 | 0.50 | 0.44 | 0.40 | -0.01 | -2.44% | 0.01 | 110 | 1,089 | 0.82 | 0.08 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 0.21 | 0.35 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 292 | 6,929 | 0.83 | 0.05 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 80.00 | 0.18 | 0.23 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 157 | 2,567 | 0.85 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 85.00 | 0.10 | 0.41 | 0.26 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 547 | 0.93 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.84 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.20 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 100.00 | 0.06 | 0.28 | 0.17 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 1,376 | 1.03 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 105.00 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.02 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.38 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.64 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22,466 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:06 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.05 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 104 | 118 | 0.84 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 0.37 | 0.90 | 0.64 | 0.71 | +0.01 | +1.43% | 0.02 | 14 | 799 | 0.80 | -0.09 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 1.57 | 1.93 | 1.75 | 1.80 | +0.06 | +3.45% | 0.05 | 610 | 2,411 | 0.79 | -0.20 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 3.25 | 3.60 | 3.43 | 3.75 | +0.25 | +7.15% | 0.09 | 1,542 | 7,081 | 0.77 | -0.35 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 5.80 | 6.20 | 6.00 | 6.40 | +0.15 | +2.40% | 0.13 | 66 | 8,093 | 0.76 | -0.50 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 8.35 | 10.60 | 9.48 | 9.52 | -0.04 | -0.42% | 0.19 | 23 | 6,450 | 0.77 | -0.64 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 55.00 | 12.15 | 14.65 | 13.40 | 13.47 | -0.33 | -2.40% | 0.24 | 4 | 866 | 1.02 | -0.75 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 16.30 | 18.70 | 17.50 | 18.40 | +0.35 | +1.94% | 0.29 | 5 | 1,137 | 1.01 | -0.83 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 65.00 | 22.10 | 23.75 | 22.93 | 22.68 | 0.00 | 0.00% | 0.35 | 0 | 507 | 0.90 | -0.89 | 0.02 | -0.02 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 70.00 | 26.85 | 28.50 | 27.68 | 27.53 | 0.00 | 0.00% | 0.40 | 0 | 526 | 1.24 | -0.92 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 31.80 | 32.35 | 32.08 | 32.26 | 0.00 | 0.00% | 0.43 | 0 | 251 | 1.03 | -0.95 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 80.00 | 36.65 | 38.35 | 37.50 | 29.85 | 0.00 | 0.00% | 0.47 | 0 | 51 | 1.42 | -0.96 | 0.01 | -0.01 | 6/15/2026 | 7/28/2026 4:00:06 PM EST |
| 85.00 | 40.10 | 44.05 | 42.08 | 26.03 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.67 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/28/2026 4:00:06 PM EST |
| 90.00 | 45.15 | 49.00 | 47.08 | % | 0.52 | 0 | 2 | 1.75 | -0.98 | 0.00 | -0.01 | 7/28/2026 4:00:06 PM EST | |||
| 95.00 | 50.65 | 53.25 | 51.95 | % | 0.55 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 100.00 | 55.65 | 58.30 | 56.98 | % | 0.57 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 105.00 | 60.65 | 63.25 | 61.95 | % | 0.59 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 110.00 | 64.95 | 69.05 | 67.00 | % | 0.61 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 115.00 | 69.95 | 74.05 | 72.00 | % | 0.63 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 120.00 | 75.10 | 79.05 | 77.08 | % | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 125.00 | 79.95 | 84.05 | 82.00 | % | 0.66 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 130.00 | 84.95 | 89.05 | 87.00 | % | 0.67 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 135.00 | 90.05 | 94.05 | 92.05 | % | 0.68 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 140.00 | 94.90 | 99.05 | 96.98 | % | 0.69 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 145.00 | 99.95 | 104.05 | 102.00 | % | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 150.00 | 104.95 | 109.05 | 107.00 | 95.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:06 PM EST |