Tour v528
TEM
TEMPUS AI INC A
$85.08 +0.08%
$84.65 (-0.51%)🌅
as of 09/29 04:08 AM
(9/25 19:01) ◀
|
Monday, September 28, 2026 (4:08am)
January 2026
|
▶ (9/29 19:02)
◀ 9/28 04:08 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 39,071
Calls: 29,619 (76%)
Puts: 9,452 (24%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 242,108
Calls: 171,949 (71%)
Puts: 70,159 (29%)
Prior 7-Day Average 34,586
Calls: 24,564 (71%)
Puts: 10,022 (29%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $18.80M
Calls: $17.12M (91%)
Puts: $1.69M (9%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $94.99M
Calls: $80.03M (84%)
Puts: $14.96M (16%)
Prior 7-Day Average $13.57M
Calls: $11.43M (84%)
Puts: $2.14M (16%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 0.32
Current vs Prior +213.36%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +115.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 276,556
Calls: 191,976 (69%)
Puts: 84,580 (31%)
Prior (09/25) 295,411
Calls: 226,668 (77%)
Puts: 68,743 (23%)
Current vs Prior -6.38%
Prior 7-Day Total 2,115,910
Calls: 1,539,753 (73%)
Puts: 576,157 (27%)
Prior 7-Day Average 302,272
Calls: 219,964 (73%)
Puts: 82,308 (27%)
Current vs Prior 7-Day Avg -8.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 8.24% | 11.73%14.64% | 24.92%
Prior 8.94% | 12.80%16.07% | 25.59%
Current vs Prior -7.84% | -8.35%-8.86% | -2.61%
Prior 7-Day Avg 7.31% | 11.64%11.18% | 21.10%
Current vs 7-Day Avg +12.66% | +0.74%+31.03% | +18.11%
Prior 7-Day Eod 8.94% | 12.80%16.07% | 25.59%
Current vs 7-Day Eod -7.84% | -8.35%-8.86% | -2.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.98% | 14.77%
Calls: 42.02% | 16.37%
Puts: 35.94% | 13.16%
Prior 38.98% | 14.77%
Calls: 42.02% | 16.37%
Puts: 35.94% | 13.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.83% | 18.59%
Calls: 21.07% | 18.19%
Puts: 26.59% | 18.99%
Current vs 7-Day Avg +63.58% | -20.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 213% - increased hedging/bearish positioning. Call-heavy open interest (191,976 calls vs 84,580 puts) suggests bullish positioning.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 8.1%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 164.054.20$4.133.6%--0.414.1K
$85.00Oct 165.856.20$6.035.8%--0.533.7K
$70.00Oct 1615.2516.25$15.756.3%--0.886.3K
$88.00Oct 93.453.70$3.587.0%--0.43551
$87.00Oct 22.332.50$2.427.0%--0.4277
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 22.532.77$2.659.1%--0.43242
$90.00Oct 26.206.80$6.509.2%--0.7112
$85.00Oct 23.003.30$3.159.5%--0.4871
$80.00Oct 92.332.57$2.459.8%--0.3158

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 214.2016.35$15.2814.1%--1.00193
$71.00Oct 212.7515.20$13.9817.5%--1.00176
$73.00Oct 211.6013.40$12.5014.4%--0.9435
$70.00Oct 913.6016.00$14.8016.2%--0.92114
$75.00Oct 29.5511.25$10.4016.3%--0.91594
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 26.206.80$6.509.2%--0.7112
$88.00Oct 24.705.35$5.0312.9%--0.62100

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.1%, max 27.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 2Oct 2397.7%76.7%27.3%--187
$82.00Oct 2Oct 1697.0%78.1%24.2%--286
$92.00Oct 2Oct 2396.1%81.5%17.9%--61
$78.00Oct 2Oct 1690.7%77.0%17.7%--404
$87.00Oct 2Oct 1693.0%81.6%13.9%--115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 2Oct 1697.0%78.1%24.2%--92
$81.00Oct 2Oct 997.7%80.7%21.0%--134
$85.00Oct 2Oct 1690.2%78.0%15.6%--156
$79.00Oct 2Oct 990.8%78.9%15.2%--100
$80.00Oct 2Oct 3089.9%79.6%12.9%--155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.79, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.00Oct 9$1.12$0.88$1.1292%0.79$71.12
$90.00$92.00Oct 23$0.12$1.88$0.1242%15.67$90.12
$85.00$90.00Oct 30$1.80$3.20$1.8054%1.78$86.80
$72.00$77.00Oct 30$3.23$1.77$3.2379%0.55$75.23
$95.00$100.00Oct 30$1.10$3.90$1.1036%3.55$96.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Oct 2$0.15$0.85$0.1538%5.67$82.85
$85.00$84.00Oct 16$0.35$0.65$0.3546%1.86$84.65
$74.00$72.00Oct 16$0.27$1.73$0.2718%6.41$73.73
$82.00$81.00Oct 9$0.36$0.64$0.3637%1.78$81.64
$80.00$79.00Oct 2$0.22$0.78$0.2224%3.55$79.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.63, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Oct 2$0.28$0.28$0.7283%0.39$94.28
$87.00$88.00Oct 2$0.41$0.41$0.5958%0.69$87.41
$92.00$93.00Oct 2$0.21$0.21$0.7977%0.27$92.21
$87.00$88.00Oct 16$0.47$0.47$0.5352%0.89$87.47
$95.00$98.00Oct 2$0.21$0.21$2.7988%0.08$95.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.00Oct 30$1.16$1.16$1.8473%0.63$73.84
$72.00$70.00Oct 30$0.67$0.67$1.3379%0.50$71.33
$84.00$82.00Oct 16$1.12$1.12$0.8856%1.27$82.88
$74.00$70.00Oct 23$0.93$0.93$3.0778%0.30$73.07
$80.00$77.00Oct 16$1.12$1.12$1.8867%0.60$78.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.54, cheapest $1.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Oct 2Oct 9$1.4497.0%79.8%
$87.00Oct 2Oct 9$1.4893.0%82.1%
$85.00Oct 2Oct 9$1.5590.2%80.5%
$84.00Oct 2Oct 9$1.7890.0%80.2%
$86.00Oct 2Oct 9$1.5591.6%82.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Oct 2Oct 9$1.2397.0%79.8%
$85.00Oct 2Oct 9$1.6090.2%80.5%
$84.00Oct 2Oct 9$1.5790.0%80.2%
$83.00Oct 2Oct 9$1.5889.6%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 7.35% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Oct 2$3.60$2.65$6.25$77.75$90.257.35%
$85.00Oct 2$3.23$3.15$6.38$78.62$91.387.50%
$83.00Oct 2$4.22$2.20$6.42$76.58$89.427.55%
$81.00Oct 2$5.13$1.71$6.84$74.16$87.848.04%
$82.00Oct 2$4.88$2.05$6.93$75.07$88.938.15%
$88.00Oct 2$2.01$5.03$7.04$80.96$95.048.27%
$80.00Oct 2$6.15$1.18$7.33$72.67$87.338.62%
$90.00Oct 2$1.43$6.50$7.93$82.07$97.939.32%
$78.00Oct 2$7.75$0.74$8.49$69.51$86.499.98%
$85.00Oct 9$4.78$4.75$9.53$75.47$94.5311.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 3.69% of stock, avg 8.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Oct 2$1.43$1.71$3.14$77.86$93.14
$89.00$81.00Oct 2$1.72$1.71$3.43$77.57$92.43
$90.00$82.00Oct 2$1.43$2.05$3.48$78.52$93.48
$89.00$82.00Oct 2$1.72$2.05$3.77$78.23$92.77
$90.00$83.00Oct 2$1.43$2.20$3.63$79.37$93.63
$88.00$81.00Oct 2$2.01$1.71$3.72$77.28$91.72
$89.00$83.00Oct 2$1.72$2.20$3.92$79.08$92.92
$88.00$82.00Oct 2$2.01$2.05$4.06$77.94$92.06
$88.00$83.00Oct 2$2.01$2.20$4.21$78.79$92.21
$100.00$70.00Oct 23$2.48$1.39$3.87$66.13$103.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 4.26, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8194/95Oct 2$0.81$0.1954%4.26$80.19$94.81
70/7194/95Oct 2$0.44$0.5681%0.79$70.56$94.44
80/8192/93Oct 2$0.74$0.2647%2.85$80.26$92.74
72/7394/95Oct 2$0.42$0.5879%0.72$72.58$94.42
80/8189/90Oct 2$0.82$0.1837%4.56$80.18$89.82
80/8193/94Oct 2$0.68$0.3251%2.13$80.32$93.68
76/7794/95Oct 2$0.50$0.5069%1.00$76.50$94.50
80/8190/91Oct 2$0.74$0.2641%2.85$80.26$90.74
75/7694/95Oct 2$0.41$0.5972%0.69$75.59$94.41
78/7994/95Oct 2$0.50$0.5063%1.00$78.50$94.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Oct 16$0.40$4.6020%11.50
$76.00$78.00$80.00Oct 2$0.15$1.8513%12.33
$92.00$93.00$94.00Oct 2$0.06$0.946%15.67
$90.00$91.00$92.00Oct 2$0.07$0.936%13.29
$85.00$86.00$87.00Oct 2$0.09$0.9110%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$71.00$72.00$73.00Oct 2$0.05$0.952%19.00
$83.00$84.00$85.00Oct 9$0.09$0.917%10.11
$75.00$76.00$77.00Oct 2$0.09$0.916%10.11
$75.00$76.00$77.00Oct 16$0.11$0.895%8.09
$69.00$70.00$71.00Oct 9$0.11$0.894%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.44, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Oct 9-$0.44$4.56
$95.00$100.001:2Oct 9-$0.48$4.52
$95.00$100.001:2Oct 16-$0.79$4.21
$90.00$95.001:2Oct 16-$1.37$3.63
$85.00$90.001:2Oct 23-$2.12$2.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Oct 2-$1.27$1.73
$74.00$70.001:2Oct 23-$0.46$3.54
$76.00$75.001:2Oct 2-$0.19$0.81
$77.00$76.001:2Oct 2-$0.23$0.77
$72.00$71.001:2Oct 2-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.99%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 30$5.950.455.8%6.99%12.78%--143
$95.00Oct 30$4.350.3611.7%5.11%16.77%--29
$91.00Oct 30$5.050.437.0%5.94%12.89%--21
$100.00Oct 30$3.100.3017.5%3.64%21.18%--74
$92.00Oct 23$4.150.398.1%4.88%13.01%--15
$95.00Oct 23$3.350.3411.7%3.94%15.60%--86
$90.00Oct 16$4.050.415.8%4.76%10.54%--4.1K
$100.00Oct 23$2.300.2517.5%2.70%20.24%--344
$87.00Oct 16$4.950.482.3%5.82%8.07%--38
$88.00Oct 16$4.450.463.4%5.23%8.66%--155

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 29,619
Total Puts 9,452
Put/Call Ratio 0.32
Net Difference 20,167

Prior 7-Day Put/Call Summary

Total Calls 171,949
Total Puts 70,159
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All