Options Chain for TEMPUS AI INC CL A (TEM) - $61.25 as of 8/20/2026 3:57:59 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 | 42.25 | 46.40 | 44.33 | 27.00 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/20/2026 4:00:04 PM EST |
| 25.00 | 40.00 | 43.75 | 41.88 | 22.00 | 0.00 | 0.00% | 1.68 | 0 | 111 | 2.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 4:00:04 PM EST |
| 30.00 | 35.05 | 38.25 | 36.65 | 32.00 | 0.00 | 0.00% | 1.22 | 0 | 41 | 2.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:04 PM EST |
| 35.00 | 30.65 | 33.85 | 32.25 | 26.10 | 0.00 | 0.00% | 0.92 | 0 | 75 | 2.18 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 4:00:04 PM EST |
| 40.00 | 25.85 | 28.10 | 26.98 | 28.13 | +5.48 | +24.20% | 0.67 | 7 | 490 | 1.52 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 45.00 | 20.85 | 23.95 | 22.40 | 21.45 | +6.25 | +41.12% | 0.50 | 35 | 651 | 1.47 | 0.96 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 50.00 | 16.20 | 18.30 | 17.25 | 17.75 | +4.90 | +38.14% | 0.34 | 92 | 5,110 | 1.03 | 0.91 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 55.00 | 12.50 | 14.00 | 13.25 | 13.41 | +4.96 | +58.70% | 0.24 | 709 | 1,456 | 0.74 | 0.84 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 60.00 | 9.15 | 9.60 | 9.38 | 9.50 | +3.75 | +65.22% | 0.16 | 948 | 5,775 | 0.75 | 0.74 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 65.00 | 6.35 | 7.00 | 6.68 | 6.59 | +2.90 | +78.60% | 0.10 | 1,792 | 3,769 | 0.76 | 0.60 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 70.00 | 4.35 | 4.75 | 4.55 | 4.75 | +2.45 | +106.53% | 0.07 | 3,601 | 3,340 | 0.77 | 0.46 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 75.00 | 2.77 | 3.05 | 2.91 | 3.01 | +1.61 | +115.00% | 0.04 | 2,724 | 9,065 | 0.76 | 0.34 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 80.00 | 1.76 | 2.26 | 2.01 | 2.26 | +1.36 | +151.12% | 0.03 | 782 | 2,797 | 0.79 | 0.25 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 85.00 | 1.20 | 1.58 | 1.39 | 1.43 | +0.86 | +150.88% | 0.02 | 10,769 | 2,054 | 0.82 | 0.19 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 90.00 | 0.90 | 1.24 | 1.07 | 0.96 | +0.56 | +140.00% | 0.01 | 423 | 1,277 | 0.87 | 0.14 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 95.00 | 0.63 | 0.93 | 0.78 | 0.83 | +0.56 | +207.41% | 0.01 | 596 | 374 | 0.89 | 0.11 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 100.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.38 | +172.73% | 0.01 | 5,221 | 1,464 | 0.91 | 0.08 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 105.00 | 0.19 | 0.64 | 0.42 | 0.54 | +0.44 | +440.00% | 0.00 | 10 | 77 | 0.93 | 0.06 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 110.00 | 0.04 | 0.90 | 0.47 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.96 | 0.05 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 4:00:04 PM EST |
| 115.00 | 0.06 | 0.40 | 0.23 | 0.39 | +0.37 | +1,850.00% | 0.00 | 57 | 58 | 0.95 | 0.04 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 120.00 | 0.08 | 1.30 | 0.69 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.18 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 8/20/2026 4:00:04 PM EST |
| 125.00 | 0.14 | 0.40 | 0.27 | 0.20 | -0.47 | -70.15% | 0.00 | 51 | 50 | 1.11 | 0.02 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 130.00 | 0.01 | 0.84 | 0.43 | 0.45 | +0.02 | +4.66% | 0.00 | 8 | 198 | 1.13 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.16 | % | 0.00 | 1,180 | 13 | 1.03 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:04 PM EST | |
| 140.00 | 0.01 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 60 | 34 | 1.15 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.62 | 0.34 | 0.10 | -0.12 | -54.55% | 0.00 | 168 | 256 | 1.31 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 150.00 | 0.06 | 0.13 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1,293 | 22,473 | 1.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:04 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 | 0.16 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 234 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 1,189 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 35.00 | 0.04 | 0.19 | 0.12 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 2,673 | 1.10 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 40.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 65 | 4,093 | 0.92 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 45.00 | 0.18 | 0.38 | 0.28 | 0.29 | -0.08 | -21.63% | 0.01 | 216 | 7,113 | 0.86 | -0.04 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 50.00 | 0.55 | 0.69 | 0.62 | 0.59 | -0.45 | -43.27% | 0.01 | 475 | 6,796 | 0.81 | -0.09 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 55.00 | 1.20 | 1.43 | 1.32 | 1.26 | -0.84 | -40.00% | 0.02 | 573 | 1,040 | 0.78 | -0.16 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 60.00 | 2.58 | 2.75 | 2.67 | 2.60 | -1.70 | -39.54% | 0.04 | 402 | 1,082 | 0.77 | -0.26 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 65.00 | 4.65 | 4.90 | 4.78 | 4.77 | -2.47 | -34.12% | 0.07 | 340 | 502 | 0.78 | -0.40 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 70.00 | 7.00 | 8.25 | 7.63 | 7.80 | -3.51 | -31.04% | 0.11 | 171 | 522 | 0.79 | -0.54 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 75.00 | 10.65 | 11.65 | 11.15 | 17.95 | 0.00 | 0.00% | 0.15 | 0 | 274 | 0.81 | -0.66 | 0.03 | -0.09 | 8/19/2026 | 8/20/2026 4:00:04 PM EST |
| 80.00 | 13.65 | 15.80 | 14.73 | 14.38 | -24.08 | -62.62% | 0.18 | 1 | 4 | 0.73 | -0.75 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 4:00:04 PM EST |
| 85.00 | 17.90 | 20.30 | 19.10 | 26.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -0.81 | 0.02 | -0.07 | 7/9/2026 | 8/20/2026 4:00:04 PM EST |
| 90.00 | 23.45 | 25.50 | 24.48 | 24.47 | % | 0.27 | 2 | 0 | 0.93 | -0.86 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 4:00:04 PM EST | |
| 95.00 | 27.25 | 30.40 | 28.83 | % | 0.30 | 0 | 0 | 1.26 | -0.89 | 0.01 | -0.05 | 8/20/2026 4:00:04 PM EST | |||
| 100.00 | 32.10 | 34.75 | 33.43 | 45.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.05 | 8/10/2026 | 8/20/2026 4:00:04 PM EST |
| 105.00 | 37.05 | 39.60 | 38.33 | % | 0.37 | 0 | 0 | 1.30 | -0.94 | 0.01 | -0.04 | 8/20/2026 4:00:04 PM EST | |||
| 110.00 | 41.95 | 44.50 | 43.23 | 55.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.03 | 8/10/2026 | 8/20/2026 4:00:04 PM EST |
| 115.00 | 46.90 | 49.70 | 48.30 | % | 0.42 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.03 | 8/20/2026 4:00:04 PM EST | |||
| 120.00 | 51.90 | 54.35 | 53.13 | % | 0.44 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 8/20/2026 4:00:04 PM EST | |||
| 125.00 | 56.85 | 59.35 | 58.10 | % | 0.46 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 8/20/2026 4:00:04 PM EST | |||
| 130.00 | 61.35 | 64.55 | 62.95 | % | 0.48 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 8/20/2026 4:00:04 PM EST | |||
| 135.00 | 66.15 | 70.35 | 68.25 | % | 0.51 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 8/20/2026 4:00:04 PM EST | |||
| 140.00 | 71.20 | 75.45 | 73.33 | % | 0.52 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 8/20/2026 4:00:04 PM EST | |||
| 145.00 | 76.15 | 80.20 | 78.18 | % | 0.54 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:04 PM EST | |||
| 150.00 | 81.35 | 85.05 | 83.20 | 95.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/20/2026 4:00:04 PM EST |