TEM - Options Database

TEM

TEMPUS AI INC A

$82.24 +7.38%

$82.06 (-0.22%)🌙

as of 09/24 07:12 PM

(9/21 19:06) ◀

Thursday, September 24, 2026 (7:12pm)

▶ (9/25 09:35)

◀ 9/24 19:12 ▶

Option Volume

Detail

ℹ

Current (09/24) 51,157

Calls: 42,487 (83%)

Puts: 8,670 (17%)

Prior (09/21) 18,726

Calls: 11,465 (61%)

Puts: 7,261 (39%)

Current vs Prior +173.19%

Calls: +270.58% (Calls)

Puts: +19.41% (Puts)

Prior 7-Day Total 191,280

Calls: 128,064 (67%)

Puts: 63,216 (33%)

Prior 7-Day Average 27,325

Calls: 18,294 (67%)

Puts: 9,030 (33%)

Current vs Prior 7-Day Avg +87.21%

Calls: +132.23%

Puts: -4.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $23.86M

Calls: $21.19M (89%)

Puts: $2.67M (11%)

Prior (09/21) $8.09M

Calls: $5.86M (72%)

Puts: $2.24M (28%)

Current vs Prior +194.88%

Calls: +261.79%

Puts: +19.57%

Prior 7-Day Total $61.40M

Calls: $48.60M (79%)

Puts: $12.79M (21%)

Prior 7-Day Average $8.77M

Calls: $6.94M (79%)

Puts: $1.83M (21%)

Current vs Prior 7-Day Avg +172.07%

Calls: +205.19%

Puts: +46.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.20

Prior (09/21) 0.63

Current vs Prior -67.78%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -59.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 283,715

Calls: 218,109 (77%)

Puts: 65,606 (23%)

Prior (09/21) 284,262

Calls: 206,598 (73%)

Puts: 77,664 (27%)

Current vs Prior -0.19%

Prior 7-Day Total 2,107,633

Calls: 1,503,319 (71%)

Puts: 604,314 (29%)

Prior 7-Day Average 301,090

Calls: 214,759 (71%)

Puts: 86,330 (29%)

Current vs Prior 7-Day Avg -5.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.73% | 10.10%17.51% | 26.54%

Prior 8.20% | 11.79%16.85% | 25.93%

Current vs Prior -42.33% | -14.30%+3.90% | +2.39%

Prior 7-Day Avg 7.24% | 11.46%9.47% | 19.16%

Current vs 7-Day Avg -34.70% | -11.81%+84.98% | +38.52%

Prior 7-Day Eod 8.20% | 11.79%16.85% | 25.93%

Current vs 7-Day Eod -42.33% | -14.30%+3.90% | +2.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.53% | 23.45%

Calls: 14.56% | 21.51%

Puts: 22.50% | 25.39%

Current vs 7-Day Avg +49.92% | -60.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($21.19M) vs puts ($2.67M). Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (172% higher). Unusually high activity with volume up 173% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 26 of results (avg 7.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	5.45	5.75	$5.60	5.4%	2.7K	0.47	3.8K
$80.00	Oct 16	7.75	8.20	$7.98	5.6%	1.3K	0.59	4.0K
$70.00	Oct 16	13.55	14.35	$13.95	5.7%	112	0.82	6.4K
$75.00	Oct 16	10.20	10.85	$10.52	6.2%	109	0.71	3.1K
$95.00	Oct 16	2.63	2.80	$2.72	6.2%	637	0.28	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	2.70	2.76	$2.73	2.2%	149	0.65	18
$90.00	Oct 16	11.10	11.95	$11.52	7.4%	76	0.63	9
$85.00	Oct 16	7.95	8.60	$8.28	7.9%	21	0.53	--
$89.00	Oct 16	10.35	11.25	$10.80	8.3%	77	0.61	--
$80.00	Oct 16	5.25	5.75	$5.50	9.1%	153	0.41	419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	0.89	1.05	$0.97	16.5%	239	0.35	366

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 25	0.65	0.75	$0.70	14.3%	178	0.28	180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	14.30	18.00	$16.15	22.9%	3	1.00	48
$68.00	Sep 25	12.30	15.75	$14.03	24.6%	6	1.00	277
$69.00	Sep 25	11.80	14.40	$13.10	19.8%	8	1.00	88
$70.00	Sep 25	11.05	13.40	$12.23	19.2%	31	1.00	802
$71.00	Sep 25	9.35	11.95	$10.65	24.4%	7	1.00	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 25	11.35	14.75	$13.05	26.1%	4	0.98	8
$90.00	Oct 2	7.65	10.80	$9.23	34.1%	4	0.74	2
$91.00	Oct 9	10.95	12.10	$11.52	10.0%	1	0.68	--
$88.00	Oct 2	6.60	9.30	$7.95	34.0%	101	0.67	1
$84.00	Sep 25	2.70	2.76	$2.73	2.2%	149	0.65	18

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 37.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.49	0.74	$0.62	40.3%	3.9K	0.26	2.2K
$80.00	Sep 25	2.79	3.00	$2.90	7.2%	3.8K	0.72	1.8K
$85.00	Oct 16	5.45	5.75	$5.60	5.4%	2.7K	0.47	3.8K
$83.00	Sep 25	1.30	1.45	$1.38	10.9%	2.6K	0.44	257
$81.00	Sep 25	2.18	2.40	$2.29	9.6%	1.9K	0.63	689

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	0.01	0.20	$0.11	172.7%	492	0.05	1.2K
$74.00	Sep 25	0.00	0.18	$0.09	200.0%	420	0.04	211
$70.00	Oct 16	1.56	1.93	$1.75	21.1%	406	0.18	1.9K
$78.00	Sep 25	0.21	0.39	$0.30	60.0%	395	0.14	1.2K
$76.00	Sep 25	0.09	0.20	$0.15	73.3%	267	0.07	357

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 20.7%, max 32.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Sep 25	Oct 30	108.7%	86.1%	26.2%	48	67
$84.00	Sep 25	Oct 30	102.9%	82.5%	24.8%	241	367
$82.00	Sep 25	Oct 30	99.2%	80.6%	23.0%	1.1K	488
$79.00	Sep 25	Oct 30	101.0%	82.7%	22.2%	1.8K	1.1K
$83.00	Sep 25	Nov 6	104.8%	86.3%	21.5%	2.6K	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 23	99.1%	74.6%	32.8%	39	60
$82.00	Sep 25	Oct 30	99.2%	80.6%	23.0%	53	22
$79.00	Sep 25	Oct 30	101.0%	82.7%	22.2%	106	64
$83.00	Sep 25	Oct 16	104.8%	86.3%	21.5%	32	13
$84.00	Sep 25	Oct 16	102.9%	86.0%	19.7%	208	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 7.11, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$88.00	Nov 6	$0.37	$2.63	$0.37	51%	7.11	$85.37
$92.00	$95.00	Oct 30	$0.20	$2.80	$0.20	37%	14.00	$92.20
$74.00	$76.00	Oct 9	$0.70	$1.30	$0.70	77%	1.86	$74.70
$70.00	$72.00	Oct 30	$0.85	$1.15	$0.85	77%	1.35	$70.85
$74.00	$75.00	Sep 25	$0.35	$0.65	$0.35	94%	1.86	$74.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$70.00	Oct 23	$0.31	$2.69	$0.31	26%	8.68	$72.69
$84.00	$83.00	Oct 16	$0.18	$0.82	$0.18	50%	4.56	$83.82
$87.00	$86.00	Oct 16	$0.30	$0.70	$0.30	57%	2.33	$86.70
$79.00	$78.00	Oct 9	$0.20	$0.80	$0.20	37%	4.00	$78.80
$90.00	$88.00	Oct 2	$1.28	$0.72	$1.28	74%	0.56	$88.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.69, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 23	$0.77	$0.77	$0.23	59%	3.35	$89.77
$87.00	$88.00	Oct 9	$0.73	$0.73	$0.27	59%	2.70	$87.73
$92.00	$95.00	Oct 23	$1.27	$1.27	$1.73	64%	0.73	$93.27
$94.00	$95.00	Oct 2	$0.41	$0.41	$0.59	82%	0.69	$94.41
$91.00	$92.00	Oct 30	$0.65	$0.65	$0.35	60%	1.86	$91.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$71.00	Nov 6	$2.45	$2.45	$3.55	65%	0.69	$74.55
$69.00	$68.00	Oct 23	$0.77	$0.77	$0.23	80%	3.35	$68.23
$80.00	$77.00	Oct 23	$1.67	$1.67	$1.33	59%	1.26	$78.33
$81.00	$80.00	Oct 16	$0.88	$0.88	$0.12	57%	7.33	$80.12
$74.00	$73.00	Oct 23	$0.70	$0.70	$0.30	72%	2.33	$73.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.44, cheapest $4.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.57	104.8%	90.2%
$81.00	Sep 25	Oct 2	$2.59	99.1%	85.4%
$84.00	Sep 25	Oct 2	$2.56	102.9%	90.2%
$82.00	Sep 25	Oct 2	$2.62	99.2%	88.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Sep 25	Oct 16	$4.85	102.9%	86.0%
$83.00	Sep 25	Oct 2	$1.80	104.8%	90.2%
$81.00	Sep 25	Oct 2	$2.47	99.1%	85.4%
$82.00	Sep 25	Oct 2	$2.66	99.2%	88.0%
$85.00	Oct 2	Oct 9	$1.57	88.9%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.99% of stock, avg 13.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$1.76	$1.52	$3.28	$78.72	$85.28	3.99%
$81.00	Sep 25	$2.29	$1.08	$3.37	$77.63	$84.37	4.10%
$83.00	Sep 25	$1.38	$2.13	$3.51	$79.49	$86.51	4.27%
$80.00	Sep 25	$2.90	$0.70	$3.60	$76.40	$83.60	4.38%
$84.00	Sep 25	$0.97	$2.73	$3.70	$80.30	$87.70	4.50%
$79.00	Sep 25	$3.70	$0.50	$4.20	$74.80	$83.20	5.11%
$78.00	Sep 25	$4.53	$0.30	$4.83	$73.17	$82.83	5.87%
$77.00	Sep 25	$5.43	$0.22	$5.65	$71.35	$82.65	6.87%
$76.00	Sep 25	$6.05	$0.15	$6.20	$69.80	$82.20	7.54%
$75.00	Sep 25	$7.43	$0.11	$7.54	$67.46	$82.54	9.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.80% of stock, avg 10.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Sep 25	$0.36	$0.30	$0.66	$77.34	$87.66
$86.00	$78.00	Sep 25	$0.51	$0.30	$0.81	$77.19	$86.81
$87.00	$79.00	Sep 25	$0.36	$0.50	$0.86	$78.14	$87.86
$86.00	$79.00	Sep 25	$0.51	$0.50	$1.01	$77.99	$87.01
$85.00	$78.00	Sep 25	$0.62	$0.30	$0.92	$77.08	$85.92
$85.00	$79.00	Sep 25	$0.62	$0.50	$1.12	$77.88	$86.12
$87.00	$80.00	Sep 25	$0.36	$0.70	$1.06	$78.94	$88.06
$86.00	$80.00	Sep 25	$0.51	$0.70	$1.21	$78.79	$87.21
$85.00	$80.00	Sep 25	$0.62	$0.70	$1.32	$78.68	$86.32
$84.00	$78.00	Sep 25	$0.97	$0.30	$1.27	$76.73	$85.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 8.09, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	94/95	Oct 2	$0.89	$0.11	56%	8.09	$75.11	$94.89
72/73	94/95	Oct 2	$0.78	$0.22	65%	3.55	$72.22	$94.78
72/73	90/91	Oct 2	$0.84	$0.16	56%	5.25	$72.16	$90.84
74/75	94/95	Oct 2	$0.76	$0.24	61%	3.17	$74.24	$94.76
74/75	90/91	Oct 2	$0.82	$0.18	52%	4.56	$74.18	$90.82
67/68	94/95	Oct 2	$0.56	$0.44	76%	1.27	$67.44	$94.56
69/70	94/95	Oct 2	$0.59	$0.41	72%	1.44	$69.41	$94.59
67/68	90/91	Oct 2	$0.62	$0.38	67%	1.63	$67.38	$90.62
77/78	93/94	Oct 2	$0.81	$0.19	48%	4.26	$77.19	$93.81
69/70	90/91	Oct 2	$0.65	$0.35	64%	1.86	$69.35	$90.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Sep 25	$0.06	$0.94	18%	15.67
$80.00	$81.00	$82.00	Sep 25	$0.08	$0.92	19%	11.50
$81.00	$83.00	$85.00	Nov 6	$0.06	$1.94	6%	32.33
$77.00	$78.00	$79.00	Sep 25	$0.07	$0.93	10%	13.29
$87.00	$88.00	$89.00	Oct 2	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.06	$0.94	19%	15.67
$68.00	$69.00	$70.00	Oct 9	$0.05	$0.95	2%	19.00
$70.00	$71.00	$72.00	Oct 2	$0.07	$0.93	3%	13.29
$67.00	$68.00	$69.00	Sep 25	$0.06	$0.94	1%	15.67
$70.00	$71.00	$72.00	Oct 9	$0.09	$0.91	6%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.95, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.95	$4.05
$88.00	$90.00	1:2	Sep 25	$0.00	$2.00
$84.00	$85.00	1:2	Sep 25	-$0.27	$0.73
$90.00	$95.00	1:2	Oct 16	-$1.56	$3.44
$86.00	$87.00	1:2	Sep 25	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$78.00	1:2	Sep 25	-$0.10	$0.90
$77.00	$71.00	1:2	Nov 6	-$1.68	$4.32
$68.00	$66.00	1:2	Oct 9	-$0.16	$1.84
$68.00	$67.00	1:2	Oct 2	-$0.05	$0.95
$77.00	$76.00	1:2	Sep 25	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 8.27%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 6	$6.80	0.48	7.0%	8.27%	15.27%	3	--
$90.00	Oct 30	$5.50	0.41	9.4%	6.69%	16.12%	18	112
$95.00	Oct 30	$4.25	0.34	15.5%	5.17%	20.68%	10	7
$85.00	Oct 30	$6.60	0.49	3.4%	8.03%	11.38%	5	72
$87.00	Oct 30	$5.75	0.46	5.8%	6.99%	12.78%	1	3
$85.00	Nov 6	$6.50	0.51	3.4%	7.90%	11.26%	2	--
$83.00	Nov 6	$7.30	0.55	0.9%	8.88%	9.80%	2	--
$88.00	Oct 30	$5.00	0.44	7.0%	6.08%	13.08%	1	--
$91.00	Oct 30	$4.00	0.40	10.7%	4.86%	15.52%	26	5
$84.00	Oct 30	$6.50	0.51	2.1%	7.90%	10.04%	2	1

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 42,487

Total Puts 8,670

Put/Call Ratio 0.20

Net Difference 33,817

Prior's Put/Call Breakdown

Total Calls 11,465

Total Puts 7,261

Put/Call Ratio 0.63

Net Difference 4,204

Prior 7-Day Put/Call Summary

Total Calls 128,064

Total Puts 63,216

Average Put/Call Ratio 0.51

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card