Tour v528
TEM
TEMPUS AI INC A
$82.58 -2.94%
$82.52 (-0.07%)🌙
as of 09/29 07:02 PM
(9/28 04:08) ◀
|
Tuesday, September 29, 2026 (7:02pm)
January 2026
|
▶ (9/30 00:40)
◀ 9/29 19:02 ▶

Option Volume

Detail
ℹ
Current (09/29) 29,252
Calls: 19,514 (67%)
Puts: 9,738 (33%)
Prior (09/28) --
Calls: 29,619 (76%)
Puts: 9,452 (24%)
Current vs Prior +0.00%
Calls: -34.12% (Calls)
Puts: +3.03% (Puts)
Prior 7-Day Total 214,524
Calls: 154,716 (72%)
Puts: 59,808 (28%)
Prior 7-Day Average 35,754
Calls: 22,102 (72%)
Puts: 8,544 (28%)
Current vs Prior 7-Day Avg -18.19%
Calls: -11.71%
Puts: +13.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $16.39M
Calls: $13.53M (83%)
Puts: $2.86M (17%)
Prior (09/28) --
Calls: $17.12M (91%)
Puts: $1.69M (9%)
Current vs Prior +0.00%
Calls: -20.94%
Puts: +69.67%
Prior 7-Day Total $87.93M
Calls: $74.82M (85%)
Puts: $13.11M (15%)
Prior 7-Day Average $14.66M
Calls: $10.69M (85%)
Puts: $1.87M (15%)
Current vs Prior 7-Day Avg +11.87%
Calls: +26.59%
Puts: +52.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.50
Prior (09/28) 1.00
Current vs Prior -50.10%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -4.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 292,256
Calls: 204,884 (70%)
Puts: 87,372 (30%)
Prior (09/28) 276,556
Calls: 191,976 (69%)
Puts: 84,580 (31%)
Current vs Prior +5.68%
Prior 7-Day Total 2,099,583
Calls: 1,522,673 (73%)
Puts: 576,910 (27%)
Prior 7-Day Average 299,940
Calls: 217,524 (73%)
Puts: 82,415 (27%)
Current vs Prior 7-Day Avg -2.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.89% | 10.54%13.32% | 24.52%
Prior 8.24% | 11.73%14.64% | 24.92%
Current vs Prior -16.37% | -10.19%-9.04% | -1.59%
Prior 7-Day Avg 7.87% | 11.92%11.87% | 22.07%
Current vs 7-Day Avg -12.50% | -11.61%+12.24% | +11.10%
Prior 7-Day Eod 8.24% | 11.73%14.64% | 24.92%
Current vs 7-Day Eod -16.37% | -10.19%-9.04% | -1.59%
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 27.28% | 16.54%
Calls: 25.57% | 16.88%
Puts: 28.99% | 16.21%
Current vs 7-Day Avg +42.89% | -10.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.53M) vs puts ($2.86M). Extreme bullish P/C ratio of 0.50 - heavy call buying (19,514 calls vs 9,738 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (204,884 calls vs 87,372 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 21 of results (avg 8.5%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.254.45$4.354.6%4170.463.6K
$70.00Oct 1613.2014.05$13.636.2%150.876.3K
$75.00Oct 27.658.25$7.957.5%1190.90587
$85.00Oct 93.003.25$3.138.0%900.43114
$87.00Oct 163.453.75$3.608.3%130.4039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 169.7510.45$10.106.9%20.6793
$89.00Oct 98.008.65$8.327.8%400.70--
$87.00Oct 167.708.35$8.038.1%500.6030
$86.00Oct 167.057.65$7.358.2%200.5781
$81.00Oct 21.711.86$1.798.4%1380.39146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 20.510.59$0.5514.5%1.5K0.161.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 212.4015.10$13.7519.6%11.00--
$71.00Oct 210.6513.05$11.8520.3%11.00--
$70.00Oct 211.6513.30$12.4813.2%100.94184
$73.00Oct 27.7010.85$9.2833.9%40.9432
$67.00Oct 213.6017.10$15.3522.8%50.9460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 214.0017.50$15.7522.2%10.96--
$99.00Oct 215.1018.30$16.7019.2%10.96--
$97.00Oct 213.0516.55$14.8023.6%10.95--
$96.00Oct 212.3014.85$13.5818.8%20.94--
$95.00Oct 211.3014.15$12.7322.4%20.94--

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 13.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 20.510.59$0.5514.5%1.5K0.161.1K
$85.00Oct 21.471.68$1.5813.3%7830.371.3K
$90.00Oct 162.622.88$2.759.5%7570.334.1K
$88.00Oct 20.700.92$0.8127.2%7360.22192
$88.00Oct 92.062.26$2.169.3%5810.33256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.811.00$0.9120.9%5420.132.9K
$75.00Oct 20.170.38$0.2875.0%4530.09358
$80.00Oct 21.321.56$1.4416.7%3690.33242
$74.00Oct 20.170.27$0.2245.5%2600.07154
$70.00Oct 90.270.50$0.3959.0%2510.08389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 12.5%, max 21.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 2Nov 687.8%74.2%18.4%253394
$79.00Oct 2Oct 2386.5%73.1%18.3%17175
$82.00Oct 2Oct 3084.9%73.3%15.9%115193
$85.00Oct 2Nov 687.5%76.4%14.5%7841.3K
$87.00Oct 2Nov 688.8%77.9%14.0%218118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 2Oct 2387.8%72.3%21.4%195102
$90.00Oct 2Oct 3092.7%78.4%18.2%2415
$82.00Oct 2Oct 1684.9%73.4%15.7%210343
$79.00Oct 2Oct 3086.5%75.0%15.3%110139
$87.00Oct 2Oct 1688.8%77.4%14.7%11257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 2.45, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.00Oct 30$0.58$1.42$0.5870%2.45$75.58
$92.00$95.00Oct 30$0.30$2.70$0.3036%9.00$92.30
$73.00$74.00Oct 2$0.25$0.75$0.2594%3.00$73.25
$73.00$78.00Nov 6$2.83$2.17$2.8373%0.77$75.83
$75.00$80.00Oct 16$2.97$2.03$2.9775%0.68$77.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$81.00Oct 23$0.37$1.63$0.3748%4.41$82.63
$77.00$75.00Oct 30$0.25$1.75$0.2534%7.00$76.75
$86.00$84.00Oct 30$0.70$1.30$0.7053%1.86$85.30
$85.00$84.00Oct 16$0.25$0.75$0.2554%3.00$84.75
$90.00$88.00Oct 30$1.00$1.00$1.0060%1.00$89.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 1.63, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Oct 30$0.70$0.70$0.3058%2.33$89.70
$84.00$85.00Oct 30$0.67$0.67$0.3348%2.03$84.67
$96.00$97.00Oct 9$0.24$0.24$0.7684%0.32$96.24
$87.00$88.00Oct 30$0.55$0.55$0.4554%1.22$87.55
$85.00$86.00Oct 16$0.50$0.50$0.5054%1.00$85.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$73.00Oct 30$1.24$1.24$0.7670%1.63$73.76
$78.00$77.00Oct 16$0.78$0.78$0.2266%3.55$77.22
$81.00$80.00Oct 23$0.83$0.83$0.1757%4.88$80.17
$78.00$77.00Oct 23$0.70$0.70$0.3064%2.33$77.30
$76.00$75.00Nov 6$0.65$0.65$0.3568%1.86$75.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.51, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 2Oct 9$1.4587.8%75.4%
$84.00Oct 2Oct 9$1.4587.7%75.6%
$80.00Oct 2Oct 9$1.4786.8%75.6%
$86.00Oct 2Oct 9$1.4888.2%77.8%
$85.00Oct 2Oct 9$1.5587.5%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 2Oct 9$1.5187.8%75.4%
$84.00Oct 2Oct 9$1.5287.7%75.6%
$80.00Oct 2Oct 9$1.5086.8%75.6%
$86.00Oct 2Oct 9$1.4288.2%77.8%
$85.00Oct 2Oct 9$1.4387.5%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.14% of stock, avg 12.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Oct 2$3.28$1.79$5.07$75.93$86.076.14%
$82.00Oct 2$2.90$2.22$5.12$76.88$87.126.20%
$83.00Oct 2$2.38$2.79$5.17$77.83$88.176.26%
$80.00Oct 2$3.88$1.44$5.32$74.68$85.326.44%
$84.00Oct 2$1.95$3.43$5.38$78.62$89.386.51%
$85.00Oct 2$1.58$4.10$5.68$79.32$90.686.88%
$79.00Oct 2$4.60$1.11$5.71$73.29$84.716.91%
$86.00Oct 2$1.28$4.78$6.06$79.94$92.067.34%
$78.00Oct 2$5.35$0.84$6.19$71.81$84.197.50%
$87.00Oct 2$1.03$5.58$6.61$80.39$93.618.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.26% of stock, avg 10.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$78.00Oct 2$1.03$0.84$1.87$76.13$88.87
$87.00$79.00Oct 2$1.03$1.11$2.14$76.86$89.14
$86.00$78.00Oct 2$1.28$0.84$2.12$75.88$88.12
$86.00$79.00Oct 2$1.28$1.11$2.39$76.61$88.39
$87.00$80.00Oct 2$1.03$1.44$2.47$77.53$89.47
$86.00$80.00Oct 2$1.28$1.44$2.72$77.28$88.72
$85.00$78.00Oct 2$1.58$0.84$2.42$75.58$87.42
$85.00$79.00Oct 2$1.58$1.11$2.69$76.31$87.69
$85.00$80.00Oct 2$1.58$1.44$3.02$76.98$88.02
$87.00$81.00Oct 2$1.03$1.79$2.82$78.18$89.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.22, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7391/92Oct 9$0.55$0.4559%1.22$72.45$91.55
72/7388/89Oct 9$0.61$0.3951%1.56$72.39$88.61
72/7390/91Oct 9$0.54$0.4657%1.17$72.46$90.54
72/7389/90Oct 9$0.56$0.4454%1.27$72.44$89.56
72/7392/93Oct 9$0.47$0.5362%0.89$72.53$92.47
69/7090/91Oct 2$0.26$0.7480%0.35$69.74$90.26
77/7890/91Oct 2$0.43$0.5762%0.75$77.57$90.43
75/7690/91Oct 2$0.31$0.6971%0.45$75.69$90.31
69/7088/89Oct 2$0.28$0.7274%0.39$69.72$88.28
76/7791/92Oct 9$0.53$0.4749%1.13$76.47$91.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$73.00$78.00$83.00Nov 6$0.13$4.8718%37.46
$85.00$86.00$87.00Oct 2$0.05$0.9510%19.00
$83.00$84.00$85.00Oct 2$0.06$0.9412%15.67
$84.00$85.00$86.00Oct 2$0.07$0.9311%13.29
$88.00$89.00$90.00Oct 9$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Oct 2$0.06$0.9411%15.67
$82.00$83.00$84.00Oct 2$0.07$0.9312%13.29
$80.00$81.00$82.00Oct 2$0.08$0.9212%11.50
$81.00$82.00$83.00Oct 16$0.05$0.956%19.00
$87.00$88.00$89.00Oct 2$0.07$0.939%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. 50 found (best net $-0.61, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Oct 16-$0.61$4.39
$97.00$98.001:2Oct 2-$0.06$0.94
$93.00$94.001:2Oct 2-$0.10$0.90
$75.00$80.001:2Oct 16-$3.61$1.39
$95.00$96.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.00$71.001:2Oct 2$0.00$1.00
$76.00$75.001:2Oct 2-$0.13$0.87
$73.00$72.001:2Oct 2-$0.07$0.93
$70.00$68.001:2Oct 9-$0.15$1.85
$75.00$74.001:2Oct 2-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.81%, avg 3.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Nov 6$4.800.439.0%5.81%14.80%127
$88.00Nov 6$5.000.476.6%6.05%12.62%1--
$85.00Nov 6$6.050.512.9%7.33%10.26%14
$87.00Nov 6$5.100.475.3%6.18%11.53%11
$91.00Oct 30$3.950.3810.2%4.78%14.98%5--
$92.00Oct 30$3.650.3611.4%4.42%15.83%3--
$88.00Oct 30$4.550.446.6%5.51%12.07%1366
$90.00Oct 30$3.950.409.0%4.78%13.77%30145
$89.00Oct 30$4.200.427.8%5.09%12.86%32
$83.00Oct 30$6.650.540.5%8.05%8.56%24

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 19,514
Total Puts 9,738
Put/Call Ratio 0.50
Net Difference 9,776

Prior's Put/Call Breakdown

Total Calls 29,619
Total Puts 9,452
Put/Call Ratio 1.00
Net Difference 20,167

Prior 7-Day Put/Call Summary

Total Calls 154,716
Total Puts 59,808
Average Put/Call Ratio 0.52
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...

Chart Title

Price — Past 7 Days

Add Card

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