Options Chain for TEMPUS AI INC CL A (TEM) - $72.22 as of 10/30/2026 8:47:51 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
35.00 36.15 39.30 37.73 % 1.08 0 0 4.74 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
40.00 31.15 34.20 32.68 % 0.82 0 0 4.02 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
45.00 26.15 29.20 27.68 % 0.62 0 0 3.39 1.00 0.00 -0.02 10/30/2026 3:59:55 PM EST
48.00 22.95 26.55 24.75 % 0.52 0 0 3.09 0.99 0.00 -0.03 10/30/2026 3:59:55 PM EST
48.50 22.50 25.75 24.13 % 0.50 0 0 3.01 0.99 0.00 -0.04 10/30/2026 3:59:55 PM EST
49.00 21.95 25.25 23.60 % 0.48 0 0 2.95 0.98 0.00 -0.05 10/30/2026 3:59:55 PM EST
49.50 21.50 24.90 23.20 % 0.47 0 0 2.90 0.98 0.00 -0.05 10/30/2026 3:59:55 PM EST
50.00 21.00 24.30 22.65 17.50 0.00 0.00% 0.45 0 8 2.87 0.98 0.00 -0.06 10/20/2026 10/30/2026 3:59:55 PM EST
51.00 20.25 23.30 21.78 % 0.43 0 0 2.76 0.98 0.00 -0.06 10/30/2026 3:59:55 PM EST
52.00 19.10 22.35 20.73 % 0.40 0 0 2.68 0.97 0.01 -0.08 10/30/2026 3:59:55 PM EST
53.00 18.10 21.40 19.75 % 0.37 0 0 2.57 0.96 0.01 -0.09 10/30/2026 3:59:55 PM EST
54.00 17.15 20.45 18.80 14.19 0.00 0.00% 0.35 0 1 2.48 0.95 0.01 -0.11 10/21/2026 10/30/2026 3:59:55 PM EST
55.00 16.20 19.65 17.93 19.74 +3.34 +20.37% 0.33 1 12 2.44 0.94 0.01 -0.12 10/30/2026 10/30/2026 3:59:55 PM EST
56.00 15.25 18.60 16.93 16.43 +5.89 +55.89% 0.30 3 3 2.34 0.93 0.01 -0.13 10/30/2026 10/30/2026 3:59:55 PM EST
57.00 14.30 18.00 16.15 % 0.28 0 0 2.29 0.92 0.01 -0.15 10/30/2026 3:59:55 PM EST
58.00 13.45 16.80 15.13 10.53 0.00 0.00% 0.26 0 2 2.21 0.90 0.01 -0.17 10/16/2026 10/30/2026 3:59:55 PM EST
59.00 12.55 15.90 14.23 % 0.24 0 0 2.14 0.89 0.01 -0.19 10/30/2026 3:59:55 PM EST
60.00 12.15 14.85 13.50 12.02 -5.50 -31.40% 0.23 3 63 1.82 0.87 0.02 -0.20 10/30/2026 10/30/2026 3:59:55 PM EST
61.00 11.05 14.20 12.63 16.60 0.00 0.00% 0.21 0 10 1.98 0.85 0.02 -0.22 10/29/2026 10/30/2026 3:59:55 PM EST
62.00 10.30 13.40 11.85 5.70 0.00 0.00% 0.19 0 20 1.83 0.83 0.02 -0.24 10/26/2026 10/30/2026 3:59:55 PM EST
63.00 9.20 12.60 10.90 10.10 -3.75 -27.08% 0.17 2 3 1.92 0.81 0.02 -0.25 10/30/2026 10/30/2026 3:59:55 PM EST
64.00 8.60 11.85 10.23 10.64 +6.49 +156.39% 0.16 1 5 1.84 0.79 0.02 -0.27 10/30/2026 10/30/2026 3:59:55 PM EST
65.00 8.45 9.90 9.18 8.70 -4.60 -34.59% 0.14 16 61 1.19 0.76 0.02 -0.28 10/30/2026 10/30/2026 3:59:55 PM EST
66.00 7.05 9.50 8.28 8.00 -3.56 -30.80% 0.13 9 51 1.10 0.74 0.03 -0.29 10/30/2026 10/30/2026 3:59:55 PM EST
67.00 7.05 9.60 8.33 7.71 -4.04 -34.39% 0.12 2 85 1.34 0.71 0.03 -0.30 10/30/2026 10/30/2026 3:59:55 PM EST
68.00 6.50 8.95 7.73 7.96 -3.40 -29.93% 0.11 28 67 1.35 0.68 0.03 -0.31 10/30/2026 10/30/2026 3:59:55 PM EST
69.00 6.10 6.70 6.40 7.20 -2.70 -27.28% 0.09 2 171 1.15 0.65 0.03 -0.32 10/30/2026 10/30/2026 3:59:55 PM EST
70.00 5.55 6.25 5.90 5.85 -3.60 -38.10% 0.08 225 498 1.17 0.61 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
71.00 3.90 5.60 4.75 5.25 -3.50 -40.00% 0.07 17 70 1.01 0.58 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
72.00 4.30 6.65 5.48 4.40 -3.30 -42.86% 0.08 82 77 1.32 0.54 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
73.00 4.05 5.10 4.58 4.54 -2.46 -35.15% 0.06 94 56 1.21 0.51 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
74.00 3.55 4.10 3.83 3.93 -2.77 -41.35% 0.05 152 147 1.13 0.47 0.04 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
75.00 3.20 3.80 3.50 3.50 -2.32 -39.87% 0.05 191 370 1.12 0.44 0.04 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
76.00 2.88 3.35 3.12 3.13 -2.32 -42.57% 0.04 185 192 1.15 0.41 0.03 -0.32 10/30/2026 10/30/2026 3:59:55 PM EST
77.00 2.40 3.70 3.05 2.81 -2.22 -44.14% 0.04 169 351 1.22 0.37 0.03 -0.31 10/30/2026 10/30/2026 3:59:55 PM EST
78.00 2.21 2.66 2.44 2.44 -2.00 -45.05% 0.03 233 1,833 1.13 0.34 0.03 -0.30 10/30/2026 10/30/2026 3:59:55 PM EST
79.00 1.38 2.41 1.90 2.14 -2.16 -50.24% 0.02 115 264 1.06 0.31 0.03 -0.29 10/30/2026 10/30/2026 3:59:55 PM EST
80.00 1.70 2.11 1.91 1.90 -2.00 -51.29% 0.02 397 603 1.13 0.29 0.03 -0.28 10/30/2026 10/30/2026 3:59:55 PM EST
81.00 1.50 1.90 1.70 1.75 -1.25 -41.67% 0.02 569 49 1.14 0.26 0.03 -0.27 10/30/2026 10/30/2026 3:59:55 PM EST
82.00 1.22 1.86 1.54 1.60 -1.64 -50.62% 0.02 65 164 1.11 0.24 0.03 -0.26 10/30/2026 10/30/2026 3:59:55 PM EST
83.00 1.11 1.49 1.30 1.25 -1.55 -55.36% 0.02 38 207 1.14 0.21 0.03 -0.24 10/30/2026 10/30/2026 3:59:55 PM EST
84.00 0.62 1.37 1.00 1.15 -1.40 -54.91% 0.01 14 318 1.08 0.19 0.02 -0.23 10/30/2026 10/30/2026 3:59:55 PM EST
85.00 0.91 1.35 1.13 1.00 -1.25 -55.56% 0.01 664 428 1.19 0.17 0.02 -0.22 10/30/2026 10/30/2026 3:59:55 PM EST
86.00 0.82 1.04 0.93 0.97 -0.87 -47.29% 0.01 51 105 1.16 0.16 0.02 -0.20 10/30/2026 10/30/2026 3:59:55 PM EST
87.00 0.25 0.95 0.60 0.80 -0.82 -50.62% 0.01 3 65 1.04 0.14 0.02 -0.19 10/30/2026 10/30/2026 3:59:55 PM EST
88.00 0.22 1.24 0.73 0.69 -1.06 -60.58% 0.01 2 73 1.13 0.13 0.02 -0.18 10/30/2026 10/30/2026 3:59:55 PM EST
89.00 0.45 0.81 0.63 0.66 -0.88 -57.15% 0.01 23 43 1.17 0.11 0.02 -0.16 10/30/2026 10/30/2026 3:59:55 PM EST
90.00 0.48 0.68 0.58 0.58 -0.75 -56.40% 0.01 190 207 1.19 0.10 0.02 -0.15 10/30/2026 10/30/2026 3:59:55 PM EST
91.00 0.39 0.66 0.53 0.50 -0.63 -55.76% 0.01 1 10 1.20 0.09 0.01 -0.14 10/30/2026 10/30/2026 3:59:55 PM EST
92.00 0.40 0.56 0.48 0.48 -0.53 -52.48% 0.01 7 23 1.21 0.08 0.01 -0.13 10/30/2026 10/30/2026 3:59:55 PM EST
93.00 0.24 0.71 0.48 0.62 -0.27 -30.34% 0.01 1 17 1.24 0.07 0.01 -0.12 10/30/2026 10/30/2026 3:59:55 PM EST
94.00 0.23 0.45 0.34 0.47 -0.16 -25.40% 0.00 126 9 1.19 0.06 0.01 -0.11 10/30/2026 10/30/2026 3:59:55 PM EST
95.00 0.21 0.70 0.46 0.30 -0.47 -61.04% 0.00 246 86 1.29 0.05 0.01 -0.10 10/30/2026 10/30/2026 3:59:55 PM EST
96.00 0.20 0.70 0.45 0.24 -0.53 -68.84% 0.00 152 73 1.34 0.05 0.01 -0.09 10/30/2026 10/30/2026 3:59:55 PM EST
97.00 0.04 2.22 1.13 % 0.01 0 0 1.87 0.04 0.01 -0.08 10/30/2026 3:59:55 PM EST
98.00 0.00 2.30 1.15 % 0.01 0 0 1.52 0.03 0.01 -0.07 10/30/2026 3:59:55 PM EST
99.00 0.00 1.52 0.76 % 0.01 0 0 1.88 0.03 0.01 -0.06 10/30/2026 3:59:55 PM EST
100.00 0.10 0.28 0.19 0.15 -0.20 -57.15% 0.00 38 201 1.25 0.03 0.01 -0.06 10/30/2026 10/30/2026 3:59:55 PM EST
101.00 0.00 0.80 0.40 % 0.00 0 0 1.73 0.02 0.00 -0.05 10/30/2026 3:59:55 PM EST
102.00 0.00 0.56 0.28 0.12 % 0.00 3 0 1.48 0.02 0.00 -0.04 10/30/2026 10/30/2026 3:59:55 PM EST
105.00 0.03 0.21 0.12 0.10 -0.16 -61.54% 0.00 1 71 1.28 0.01 0.00 -0.03 10/30/2026 10/30/2026 3:59:55 PM EST
110.00 0.00 1.00 0.50 0.05 -1.10 -95.66% 0.00 1 13 2.15 0.01 0.00 -0.01 10/30/2026 10/30/2026 3:59:55 PM EST
115.00 0.01 0.05 0.03 0.02 -0.20 -90.91% 0.00 5 63 1.28 0.00 0.00 -0.01 10/30/2026 10/30/2026 3:59:55 PM EST
120.00 0.00 0.26 0.13 0.05 -0.95 -95.00% 0.00 4 70 1.89 0.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 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
35.00 0.00 2.13 1.07 0.01 % 0.03 1 0 4.72 0.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
40.00 0.00 0.06 0.03 0.02 -0.09 -81.82% 0.00 197 2 1.92 0.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
45.00 0.00 2.14 1.07 0.30 0.00 0.00% 0.02 0 30 2.27 0.00 0.00 -0.02 10/22/2026 10/30/2026 3:59:55 PM EST
48.00 0.00 2.17 1.09 % 0.02 0 0 3.07 -0.01 0.00 -0.03 10/30/2026 3:59:55 PM EST
48.50 0.00 1.14 0.57 0.17 0.00 0.00% 0.01 0 8 2.01 -0.01 0.00 -0.04 10/29/2026 10/30/2026 3:59:55 PM EST
49.00 0.01 0.27 0.14 0.05 -0.17 -77.28% 0.00 21 9 1.37 -0.02 0.00 -0.05 10/30/2026 10/30/2026 3:59:55 PM EST
49.50 0.00 0.51 0.26 0.14 +0.02 +16.67% 0.01 3 2 1.90 -0.02 0.00 -0.05 10/30/2026 10/30/2026 3:59:55 PM EST
50.00 0.07 0.09 0.08 0.09 -0.08 -47.06% 0.00 324 69 1.29 -0.02 0.00 -0.06 10/30/2026 10/30/2026 3:59:55 PM EST
51.00 0.00 0.32 0.16 0.11 +0.06 +120.00% 0.00 53 11 1.60 -0.02 0.00 -0.06 10/30/2026 10/30/2026 3:59:55 PM EST
52.00 0.05 0.19 0.12 0.11 % 0.00 1 0 1.23 -0.03 0.01 -0.08 10/30/2026 10/30/2026 3:59:55 PM EST
53.00 0.08 0.23 0.16 0.16 -0.09 -36.00% 0.00 12 1 1.19 -0.04 0.01 -0.09 10/30/2026 10/30/2026 3:59:55 PM EST
54.00 0.12 0.55 0.34 0.33 +0.26 +371.43% 0.01 226 56 1.37 -0.05 0.01 -0.11 10/30/2026 10/30/2026 3:59:55 PM EST
55.00 0.19 0.32 0.26 0.27 +0.18 +200.00% 0.00 164 81 1.25 -0.06 0.01 -0.12 10/30/2026 10/30/2026 3:59:55 PM EST
56.00 0.27 0.71 0.49 0.32 +0.15 +88.24% 0.01 39 2 1.35 -0.07 0.01 -0.13 10/30/2026 10/30/2026 3:59:55 PM EST
57.00 0.31 0.55 0.43 0.47 +0.34 +261.54% 0.01 29 26 1.24 -0.08 0.01 -0.15 10/30/2026 10/30/2026 3:59:55 PM EST
58.00 0.45 0.63 0.54 0.46 +0.26 +130.00% 0.01 612 12 1.25 -0.10 0.01 -0.17 10/30/2026 10/30/2026 3:59:55 PM EST
59.00 0.50 0.76 0.63 0.59 +0.39 +195.00% 0.01 161 245 1.23 -0.11 0.01 -0.19 10/30/2026 10/30/2026 3:59:55 PM EST
60.00 0.69 0.91 0.80 0.92 +0.69 +300.00% 0.01 2,041 301 1.24 -0.13 0.02 -0.20 10/30/2026 10/30/2026 3:59:55 PM EST
61.00 0.82 1.08 0.95 0.98 +0.60 +157.90% 0.02 129 22 1.23 -0.15 0.02 -0.22 10/30/2026 10/30/2026 3:59:55 PM EST
62.00 0.99 1.30 1.15 1.07 +0.69 +181.58% 0.02 386 135 1.23 -0.17 0.02 -0.24 10/30/2026 10/30/2026 3:59:55 PM EST
63.00 1.18 1.51 1.35 1.16 +0.72 +163.64% 0.02 56 197 1.22 -0.19 0.02 -0.25 10/30/2026 10/30/2026 3:59:55 PM EST
64.00 1.34 1.72 1.53 1.45 +0.80 +123.08% 0.02 146 334 1.23 -0.21 0.02 -0.27 10/30/2026 10/30/2026 3:59:55 PM EST
65.00 1.60 1.99 1.80 1.83 +1.18 +181.54% 0.03 319 342 1.22 -0.24 0.02 -0.28 10/30/2026 10/30/2026 3:59:55 PM EST
66.00 1.90 2.50 2.20 1.96 +1.01 +106.32% 0.03 62 204 1.21 -0.26 0.03 -0.29 10/30/2026 10/30/2026 3:59:55 PM EST
67.00 2.22 2.73 2.48 2.41 +1.36 +129.53% 0.04 72 128 1.21 -0.29 0.03 -0.30 10/30/2026 10/30/2026 3:59:55 PM EST
68.00 2.53 3.10 2.82 2.73 +1.67 +157.55% 0.04 169 84 1.20 -0.32 0.03 -0.31 10/30/2026 10/30/2026 3:59:55 PM EST
69.00 2.96 3.45 3.21 2.89 +1.44 +99.31% 0.05 38 36 1.20 -0.35 0.03 -0.32 10/30/2026 10/30/2026 3:59:55 PM EST
70.00 3.40 3.85 3.63 3.85 +2.22 +136.20% 0.05 345 224 1.20 -0.39 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
71.00 3.75 4.80 4.28 3.60 +1.60 +80.00% 0.06 201 94 1.24 -0.42 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
72.00 4.20 4.95 4.58 5.00 +2.73 +120.27% 0.06 94 60 1.20 -0.46 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
73.00 4.70 5.40 5.05 4.95 +2.39 +93.36% 0.07 167 14 1.17 -0.49 0.03 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
74.00 3.60 6.15 4.88 5.69 +2.76 +94.20% 0.07 26 64 0.99 -0.53 0.04 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
75.00 5.85 6.55 6.20 5.80 +2.45 +73.14% 0.08 124 214 1.18 -0.56 0.04 -0.33 10/30/2026 10/30/2026 3:59:55 PM EST
76.00 5.25 7.75 6.50 7.05 +3.06 +76.70% 0.09 22 77 1.08 -0.59 0.03 -0.32 10/30/2026 10/30/2026 3:59:55 PM EST
77.00 5.90 8.25 7.08 6.65 +2.05 +44.57% 0.09 10 51 1.05 -0.63 0.03 -0.31 10/30/2026 10/30/2026 3:59:55 PM EST
78.00 6.40 8.80 7.60 7.60 +2.60 +52.00% 0.10 9 29 1.01 -0.66 0.03 -0.30 10/30/2026 10/30/2026 3:59:55 PM EST
79.00 6.95 10.25 8.60 8.25 -7.30 -46.95% 0.11 1 6 1.05 -0.69 0.03 -0.29 10/30/2026 10/30/2026 3:59:55 PM EST
80.00 7.65 10.00 8.83 8.81 +2.96 +50.60% 0.11 10 36 0.87 -0.71 0.03 -0.28 10/30/2026 10/30/2026 3:59:55 PM EST
81.00 8.40 12.05 10.23 14.37 0.00 0.00% 0.13 0 3 1.63 -0.74 0.03 -0.27 10/27/2026 10/30/2026 3:59:55 PM EST
82.00 9.20 12.55 10.88 9.20 % 0.13 2 0 1.62 -0.76 0.03 -0.26 10/30/2026 10/30/2026 3:59:55 PM EST
83.00 10.05 13.60 11.83 % 0.14 0 0 1.66 -0.79 0.03 -0.24 10/30/2026 3:59:55 PM EST
84.00 10.90 14.45 12.68 17.25 0.00 0.00% 0.15 0 6 1.67 -0.81 0.02 -0.23 10/21/2026 10/30/2026 3:59:55 PM EST
85.00 11.75 15.25 13.50 11.20 0.00 0.00% 0.16 0 24 1.69 -0.83 0.02 -0.22 10/28/2026 10/30/2026 3:59:55 PM EST
86.00 12.65 16.20 14.43 % 0.17 0 0 1.72 -0.84 0.02 -0.20 10/30/2026 3:59:55 PM EST
87.00 13.55 17.30 15.43 % 0.18 0 0 1.75 -0.86 0.02 -0.19 10/30/2026 3:59:55 PM EST
88.00 14.45 18.20 16.33 % 0.19 0 0 1.80 -0.87 0.02 -0.18 10/30/2026 3:59:55 PM EST
89.00 15.35 19.20 17.28 % 0.19 0 0 1.82 -0.89 0.02 -0.16 10/30/2026 3:59:55 PM EST
90.00 16.30 20.30 18.30 14.98 0.00 0.00% 0.20 0 6 1.86 -0.90 0.02 -0.15 10/5/2026 10/30/2026 3:59:55 PM EST
91.00 17.25 21.10 19.18 % 0.21 0 0 1.88 -0.91 0.01 -0.14 10/30/2026 3:59:55 PM EST
92.00 18.20 22.10 20.15 % 0.22 0 0 1.92 -0.92 0.01 -0.13 10/30/2026 3:59:55 PM EST
93.00 19.15 23.10 21.13 % 0.23 0 0 1.97 -0.93 0.01 -0.12 10/30/2026 3:59:55 PM EST
94.00 20.10 24.05 22.08 % 0.23 0 0 2.00 -0.94 0.01 -0.11 10/30/2026 3:59:55 PM EST
95.00 21.05 25.05 23.05 18.07 0.00 0.00% 0.24 0 1 2.03 -0.95 0.01 -0.10 10/1/2026 10/30/2026 3:59:55 PM EST
96.00 22.05 25.85 23.95 % 0.25 0 0 2.04 -0.95 0.01 -0.09 10/30/2026 3:59:55 PM EST
97.00 23.00 26.85 24.93 % 0.26 0 0 2.07 -0.96 0.01 -0.08 10/30/2026 3:59:55 PM EST
98.00 24.00 27.80 25.90 % 0.26 0 0 2.12 -0.97 0.01 -0.07 10/30/2026 3:59:55 PM EST
99.00 24.95 28.50 26.73 % 0.27 0 0 2.16 -0.97 0.01 -0.06 10/30/2026 3:59:55 PM EST
100.00 25.95 29.75 27.85 % 0.28 0 0 2.18 -0.97 0.01 -0.06 10/30/2026 3:59:55 PM EST
101.00 26.95 30.45 28.70 % 0.28 0 0 2.23 -0.98 0.00 -0.05 10/30/2026 3:59:55 PM EST
102.00 27.90 31.45 29.68 % 0.29 0 0 2.27 -0.98 0.00 -0.04 10/30/2026 3:59:55 PM EST
105.00 30.90 34.40 32.65 % 0.31 0 0 2.37 -0.99 0.00 -0.03 10/30/2026 3:59:55 PM EST
110.00 35.85 39.60 37.73 % 0.34 0 0 2.54 -0.99 0.00 -0.01 10/30/2026 3:59:55 PM EST
115.00 40.85 44.30 42.58 % 0.37 0 0 2.74 -1.00 0.00 -0.01 10/30/2026 3:59:55 PM EST
120.00 45.85 49.40 47.63 % 0.40 0 0 2.90 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST