TEM - Options Database

TEM

TEMPUS AI INC A

$85.01 +3.37%

$84.78 (-0.27%)🌙

as of 09/25 07:01 PM

(9/25 10:35) ◀

Friday, September 25, 2026 (7:01pm)

▶

◀ 9/25 19:01

Option Volume

Detail

ℹ

Current (09/25) 39,071

Calls: 29,619 (76%)

Puts: 9,452 (24%)

Prior (09/24) 51,157

Calls: 42,487 (83%)

Puts: 8,670 (17%)

Current vs Prior -23.63%

Calls: -30.29% (Calls)

Puts: +9.02% (Puts)

Prior 7-Day Total 225,288

Calls: 158,911 (71%)

Puts: 66,377 (29%)

Prior 7-Day Average 32,184

Calls: 22,701 (71%)

Puts: 9,482 (29%)

Current vs Prior 7-Day Avg +21.40%

Calls: +30.47%

Puts: -0.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $18.80M

Calls: $17.12M (91%)

Puts: $1.69M (9%)

Prior (09/24) $23.86M

Calls: $21.19M (89%)

Puts: $2.67M (11%)

Current vs Prior -21.20%

Calls: -19.23%

Puts: -36.86%

Prior 7-Day Total $80.94M

Calls: $66.27M (82%)

Puts: $14.67M (18%)

Prior 7-Day Average $11.56M

Calls: $9.47M (82%)

Puts: $2.10M (18%)

Current vs Prior 7-Day Avg +62.61%

Calls: +80.79%

Puts: -19.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.32

Prior (09/24) 0.20

Current vs Prior +56.38%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -31.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 295,411

Calls: 226,668 (77%)

Puts: 68,743 (23%)

Prior (09/24) 283,715

Calls: 218,109 (77%)

Puts: 65,606 (23%)

Current vs Prior +4.12%

Prior 7-Day Total 2,085,970

Calls: 1,500,803 (72%)

Puts: 585,167 (28%)

Prior 7-Day Average 297,995

Calls: 214,400 (72%)

Puts: 83,595 (28%)

Current vs Prior 7-Day Avg -0.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.93% | 8.94%16.07% | 25.59%

Prior 4.73% | 10.10%17.51% | 26.54%

Current vs Prior +89.01% | +26.66%-8.23% | -3.61%

Prior 7-Day Avg 6.91% | 11.33%10.39% | 20.18%

Current vs 7-Day Avg +29.33% | +13.00%+54.63% | +26.81%

Prior 7-Day Eod 4.73% | 10.10%17.51% | 26.54%

Current vs 7-Day Eod +89.01% | +26.66%-8.23% | -3.61%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +40.32% | +57.63%

Prior 7-Day Avg 20.38% | 20.63%

Calls: 16.57% | 19.50%

Puts: 24.19% | 21.77%

Current vs 7-Day Avg +91.27% | -28.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($17.12M) vs puts ($1.69M). Dollar volume significantly above 7-day average (63% higher). Extreme bullish P/C ratio of 0.32 - heavy call buying (29,619 calls vs 9,452 puts). P/C ratio rising 56% - increased hedging/bearish positioning.

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 33 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	3.95	4.10	$4.03	3.7%	951	0.44	4
$70.00	Oct 16	15.95	16.65	$16.30	4.3%	46	0.88	6.3K
$90.00	Oct 16	4.40	4.60	$4.50	4.4%	470	0.41	4.0K
$87.00	Oct 2	2.70	2.85	$2.78	5.4%	92	0.43	29
$85.00	Oct 16	6.30	6.65	$6.48	5.4%	960	0.53	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	4.60	4.85	$4.72	5.3%	7	0.57	--
$84.00	Oct 2	2.98	3.15	$3.07	5.5%	332	0.44	--
$85.00	Oct 2	3.45	3.70	$3.58	7.0%	80	0.48	6
$100.00	Oct 30	17.75	19.15	$18.45	7.6%	17	0.70	--
$90.00	Oct 16	8.90	9.65	$9.28	8.1%	2	0.58	85

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.63, cheapest $0.44)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	0.40	0.47	$0.44	15.9%	808	0.10	255
$95.00	Oct 2	0.81	0.95	$0.88	15.9%	113	0.18	158

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 2	0.52	0.60	$0.56	14.3%	81	0.12	262

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	14.20	15.90	$15.05	11.3%	259	1.00	782
$73.00	Sep 25	10.75	13.40	$12.08	21.9%	23	1.00	158
$75.00	Sep 25	9.35	10.90	$10.13	15.3%	104	1.00	461
$76.00	Sep 25	8.85	9.85	$9.35	10.7%	76	1.00	422
$77.00	Sep 25	7.40	8.80	$8.10	17.3%	54	1.00	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 25	8.60	11.75	$10.18	30.9%	4	0.99	--
$90.00	Sep 25	4.60	5.50	$5.05	17.8%	5	0.99	28
$87.00	Sep 25	1.62	2.37	$2.00	37.5%	5	0.98	2
$86.00	Sep 25	0.55	2.32	$1.44	122.9%	24	0.86	1
$88.00	Sep 25	1.35	4.80	$3.08	112.0%	1	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 28.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.10	0.30	$0.20	100.0%	3.3K	0.44	2.5K
$83.00	Sep 25	1.61	2.62	$2.12	47.6%	1.8K	1.00	1.1K
$82.00	Sep 25	2.81	4.85	$3.83	53.3%	1.7K	1.00	714
$85.00	Oct 2	3.30	3.80	$3.55	14.1%	1.4K	0.52	720
$86.00	Sep 25	0.00	0.15	$0.08	187.5%	1.0K	0.14	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 2	0.75	1.26	$1.00	51.0%	599	0.18	397
$84.00	Sep 25	0.00	0.02	$0.01	200.0%	562	0.05	155
$71.00	Oct 16	0.70	1.78	$1.24	87.1%	469	0.14	16
$84.00	Oct 2	2.98	3.15	$3.07	5.5%	332	0.44	--
$70.00	Oct 2	0.12	0.34	$0.23	95.7%	299	0.05	273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 392.7%, max 763.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 30	675.6%	79.8%	746.5%	348	599
$85.00	Sep 25	Nov 6	109.4%	85.5%	28.0%	3.3K	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 23	675.6%	78.2%	763.5%	62	80
$85.00	Sep 25	Oct 16	109.4%	82.4%	32.9%	150	55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 3.76, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 25	$0.21	$0.79	$0.21	84%	3.76	$81.21
$80.00	$82.00	Nov 6	$0.50	$1.50	$0.50	63%	3.00	$80.50
$90.00	$95.00	Nov 6	$1.57	$3.43	$1.57	47%	2.18	$91.57
$77.00	$78.00	Oct 30	$0.18	$0.82	$0.18	69%	4.56	$77.18
$71.00	$73.00	Oct 9	$1.28	$0.72	$1.28	89%	0.56	$72.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Sep 25	$0.56	$0.44	$0.56	98%	0.79	$86.44
$87.00	$86.00	Oct 16	$0.14	$0.86	$0.14	52%	6.14	$86.86
$72.00	$70.00	Nov 6	$0.24	$1.76	$0.24	23%	7.33	$71.76
$90.00	$87.00	Oct 2	$1.73	$1.27	$1.73	68%	0.73	$88.27
$76.00	$75.00	Oct 30	$0.17	$0.83	$0.17	29%	4.88	$75.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.77, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$95.00	Sep 25	$1.06	$1.06	$1.94	78%	0.55	$93.06
$88.00	$90.00	Oct 23	$1.27	$1.27	$0.73	52%	1.74	$89.27
$95.00	$100.00	Nov 6	$2.05	$2.05	$2.95	60%	0.69	$97.05
$88.00	$90.00	Sep 25	$0.21	$0.21	$1.79	86%	0.12	$88.21
$97.00	$98.00	Oct 2	$0.13	$0.13	$0.87	86%	0.15	$97.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$72.00	Nov 6	$2.18	$2.18	$2.82	68%	0.77	$74.82
$80.00	$76.00	Oct 30	$1.93	$1.93	$2.07	64%	0.93	$78.07
$81.00	$80.00	Oct 16	$0.85	$0.85	$0.15	63%	5.67	$80.15
$71.00	$70.00	Sep 25	$0.52	$0.52	$0.48	91%	1.08	$70.48
$80.00	$79.00	Oct 9	$0.78	$0.78	$0.22	67%	3.55	$79.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.69, cheapest $3.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 25	Oct 2	$3.35	109.4%	77.0%
$89.00	Oct 2	Oct 9	$1.58	79.6%	81.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 25	Oct 2	$3.15	109.4%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.74% of stock, avg 11.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 25	$0.20	$0.43	$0.63	$84.37	$85.63	0.74%
$84.00	Sep 25	$1.10	$0.01	$1.11	$82.89	$85.11	1.31%
$86.00	Sep 25	$0.08	$1.44	$1.52	$84.48	$87.52	1.79%
$87.00	Sep 25	$0.01	$2.00	$2.01	$84.99	$89.01	2.36%
$83.00	Sep 25	$2.12	$0.05	$2.17	$80.83	$85.17	2.55%
$88.00	Sep 25	$0.22	$3.08	$3.30	$84.70	$91.30	3.88%
$82.00	Sep 25	$3.83	$0.05	$3.88	$78.12	$85.88	4.56%
$81.00	Sep 25	$4.04	$0.43	$4.47	$76.53	$85.47	5.26%
$90.00	Sep 25	$0.01	$5.05	$5.06	$84.94	$95.06	5.95%
$80.00	Sep 25	$5.23	$0.30	$5.53	$74.47	$85.53	6.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.15% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$83.00	Sep 25	$0.08	$0.05	$0.13	$82.87	$86.13
$88.00	$83.00	Sep 25	$0.22	$0.05	$0.27	$82.73	$88.27
$85.00	$83.00	Sep 25	$0.20	$0.05	$0.25	$82.75	$85.25
$86.00	$80.00	Sep 25	$0.08	$0.30	$0.38	$79.62	$86.38
$88.00	$80.00	Sep 25	$0.22	$0.30	$0.52	$79.48	$88.52
$86.00	$81.00	Sep 25	$0.08	$0.43	$0.51	$80.49	$86.51
$86.00	$71.00	Sep 25	$0.08	$0.55	$0.63	$70.37	$86.63
$88.00	$81.00	Sep 25	$0.22	$0.43	$0.65	$80.35	$88.65
$85.00	$80.00	Sep 25	$0.20	$0.30	$0.50	$79.50	$85.50
$86.00	$72.00	Sep 25	$0.08	$0.71	$0.79	$71.21	$86.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.11, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	92/95	Sep 25	$1.58	$1.42	68%	1.11	$69.42	$93.58
73/74	92/95	Sep 25	$1.35	$1.65	70%	0.82	$72.65	$93.35
79/80	92/95	Sep 25	$1.35	$1.65	64%	0.82	$78.65	$93.35
70/71	88/90	Sep 25	$0.73	$1.27	76%	0.57	$70.27	$88.73
71/72	92/95	Sep 25	$1.22	$1.78	66%	0.69	$70.78	$93.22
76/77	90/91	Oct 2	$0.57	$0.43	50%	1.33	$76.43	$90.57
73/74	88/90	Sep 25	$0.50	$1.50	78%	0.33	$73.50	$88.50
76/77	93/94	Oct 2	$0.46	$0.54	59%	0.85	$76.54	$93.46
76/77	94/95	Oct 2	$0.43	$0.57	62%	0.75	$76.57	$94.43
76/77	91/92	Oct 2	$0.51	$0.49	54%	1.04	$76.49	$91.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Sep 25	$0.12	$0.88	56%	7.33
$85.00	$86.00	$87.00	Sep 25	$0.05	$0.95	42%	19.00
$90.00	$95.00	$100.00	Oct 16	$0.50	$4.50	19%	9.00
$86.00	$87.00	$88.00	Oct 2	$0.05	$0.95	8%	19.00
$84.00	$85.00	$86.00	Sep 25	$0.78	$0.22	86%	0.28

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Sep 25	$0.59	$0.41	81%	0.69
$71.00	$72.00	$73.00	Oct 2	$0.05	$0.95	4%	19.00
$70.00	$71.00	$72.00	Oct 9	$0.06	$0.94	3%	15.67
$75.00	$76.00	$77.00	Sep 25	$0.06	$0.94	3%	15.67
$76.00	$77.00	$78.00	Oct 16	$0.07	$0.93	5%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-1.78, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$84.00	1:2	Sep 25	-$0.08	$0.92
$82.00	$83.00	1:2	Sep 25	-$0.41	$0.59
$95.00	$100.00	1:2	Oct 9	-$0.32	$4.68
$95.00	$100.00	1:2	Oct 16	-$1.03	$3.97
$90.00	$95.00	1:2	Oct 16	-$1.52	$3.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$91.00	1:2	Sep 25	-$1.78	$2.22
$90.00	$88.00	1:2	Sep 25	-$1.11	$0.89
$87.00	$86.00	1:2	Sep 25	-$0.88	$0.12
$77.00	$72.00	1:2	Nov 6	-$1.19	$3.81
$83.00	$82.00	1:2	Sep 25	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.35%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$4.55	0.40	11.8%	5.35%	17.10%	5	--
$95.00	Oct 30	$4.55	0.37	11.8%	5.35%	17.10%	21	13
$90.00	Nov 6	$5.90	0.47	5.9%	6.94%	12.81%	10	--
$92.00	Oct 30	$5.30	0.42	8.2%	6.23%	14.46%	19	3
$87.00	Nov 6	$7.15	0.52	2.3%	8.41%	10.75%	1	--
$86.00	Nov 6	$7.55	0.53	1.2%	8.88%	10.05%	4	--
$89.00	Oct 30	$6.05	0.47	4.7%	7.12%	11.81%	1	--
$88.00	Oct 30	$6.30	0.48	3.5%	7.41%	10.93%	1	65
$100.00	Nov 6	$2.85	0.32	17.6%	3.35%	20.99%	1	--
$100.00	Oct 30	$3.10	0.30	17.6%	3.65%	21.28%	42	47

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 29,619

Total Puts 9,452

Put/Call Ratio 0.32

Net Difference 20,167

Prior's Put/Call Breakdown

Total Calls 42,487

Total Puts 8,670

Put/Call Ratio 0.20

Net Difference 33,817

Prior 7-Day Put/Call Summary

Total Calls 158,911

Total Puts 66,377

Average Put/Call Ratio 0.47

Ratio Trend Rising

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