TEM - Options Database

TEM

TEMPUS AI INC A

$81.90 -0.82%

$81.98 (+0.10%)🌙

as of 10/01 12:40 AM

(9/29 19:02) ◀

Wednesday, September 30, 2026 (12:40am)

▶ (10/1 18:50)

◀ 9/30 00:40 ▶

Option Volume

Detail

ℹ

Current (10/01) 13,429

Calls: 9,418 (70%)

Puts: 4,011 (30%)

Prior (09/29) 29,252

Calls: 19,514 (67%)

Puts: 9,738 (33%)

Current vs Prior -54.09%

Calls: -51.74% (Calls)

Puts: -58.81% (Puts)

Prior 7-Day Total 224,240

Calls: 160,692 (72%)

Puts: 63,548 (28%)

Prior 7-Day Average 37,373

Calls: 22,956 (72%)

Puts: 9,078 (28%)

Current vs Prior 7-Day Avg -64.07%

Calls: -58.97%

Puts: -55.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $7.51M

Calls: $5.99M (80%)

Puts: $1.52M (20%)

Prior (09/29) $16.39M

Calls: $13.53M (83%)

Puts: $2.86M (17%)

Current vs Prior -54.19%

Calls: -55.71%

Puts: -46.99%

Prior 7-Day Total $99.09M

Calls: $84.83M (86%)

Puts: $14.26M (14%)

Prior 7-Day Average $16.52M

Calls: $12.12M (86%)

Puts: $2.04M (14%)

Current vs Prior 7-Day Avg -54.52%

Calls: -50.55%

Puts: -25.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.43

Prior (09/29) 0.50

Current vs Prior -14.66%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -19.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 274,091

Calls: 197,019 (72%)

Puts: 77,072 (28%)

Prior (09/29) 292,256

Calls: 204,884 (70%)

Puts: 87,372 (30%)

Current vs Prior -6.22%

Prior 7-Day Total 2,104,683

Calls: 1,531,750 (73%)

Puts: 572,933 (27%)

Prior 7-Day Average 300,669

Calls: 218,821 (73%)

Puts: 81,847 (27%)

Current vs Prior 7-Day Avg -8.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.59% | 9.99%12.98% | 23.16%

Prior 6.89% | 10.54%13.32% | 24.52%

Current vs Prior -18.84% | -5.20%-2.56% | -5.54%

Prior 7-Day Avg 7.64% | 11.60%12.55% | 23.09%

Current vs 7-Day Avg -26.82% | -13.87%+3.40% | +0.30%

Prior 7-Day Eod 6.89% | 10.54%13.32% | 24.52%

Current vs 7-Day Eod -18.84% | -5.20%-2.56% | -5.54%

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 30.73% | 14.50%

Calls: 30.07% | 15.57%

Puts: 31.39% | 13.43%

Current vs 7-Day Avg +26.85% | +1.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.99M) vs puts ($1.52M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (9,418 calls vs 4,011 puts).

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 5 of results (avg 8.3%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	13.75	14.45	$14.10	5.0%	1	0.83	69
$70.00	Oct 16	12.75	13.65	$13.20	6.8%	22	0.88	6.3K
$85.00	Oct 9	2.52	2.78	$2.65	9.8%	676	0.40	81

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	7.20	7.95	$7.58	9.9%	2	0.70	--
$87.00	Oct 2	5.25	5.80	$5.53	9.9%	4	0.81	36

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. 70 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 2	14.70	18.05	$16.38	20.5%	1	0.97	--
$69.00	Oct 2	11.65	15.00	$13.33	25.1%	1	0.97	18
$70.00	Oct 2	11.35	13.75	$12.55	19.1%	9	0.96	181
$72.00	Oct 2	9.35	11.60	$10.48	21.5%	3	0.95	49
$67.00	Oct 9	14.85	17.30	$16.08	15.2%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	5.80	8.20	$7.00	34.3%	22	0.88	--
$88.00	Oct 2	6.05	6.70	$6.38	10.2%	13	0.84	99
$87.00	Oct 2	5.25	5.80	$5.53	9.9%	4	0.81	36
$95.00	Oct 16	12.95	15.45	$14.20	17.6%	40	0.80	--
$91.00	Oct 9	8.70	11.25	$9.98	25.6%	18	0.79	1

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 7.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 2	1.53	1.81	$1.67	16.8%	1.4K	0.44	451
$85.00	Oct 9	2.52	2.78	$2.65	9.8%	676	0.40	81
$90.00	Oct 2	0.23	0.32	$0.28	32.1%	523	0.10	1.0K
$85.00	Oct 2	0.92	1.11	$1.02	18.6%	235	0.31	1.5K
$82.00	Oct 2	1.90	2.33	$2.12	20.3%	219	0.52	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 2	0.18	0.34	$0.26	61.5%	205	0.10	669
$80.00	Oct 2	1.09	1.28	$1.19	16.0%	137	0.34	332
$77.00	Oct 2	0.31	0.47	$0.39	41.0%	136	0.15	717
$77.00	Oct 9	1.48	2.16	$1.82	37.4%	107	0.29	31
$75.00	Oct 2	0.07	0.29	$0.18	122.2%	95	0.07	596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 16.0%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Oct 30	96.4%	77.5%	24.4%	76	546
$87.00	Oct 2	Oct 23	92.9%	75.1%	23.7%	104	164
$78.00	Oct 2	Oct 9	84.8%	70.3%	20.5%	22	342
$82.00	Oct 2	Oct 23	87.7%	73.2%	19.8%	220	267
$85.00	Oct 2	Oct 30	90.5%	76.3%	18.6%	236	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Oct 9	96.4%	79.6%	21.1%	15	99
$82.00	Oct 2	Oct 16	87.7%	73.3%	19.6%	85	417
$81.00	Oct 2	Oct 30	91.9%	77.2%	19.1%	52	197
$86.00	Oct 2	Oct 9	92.6%	79.1%	17.0%	53	59
$79.00	Oct 2	Oct 16	84.9%	73.4%	15.8%	24	252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 4.26, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 6	$0.95	$4.05	$0.95	43%	4.26	$90.95
$72.00	$75.00	Oct 30	$1.57	$1.43	$1.57	79%	0.91	$73.57
$70.00	$75.00	Nov 6	$3.20	$1.80	$3.20	80%	0.56	$73.20
$70.00	$72.00	Oct 30	$0.95	$1.05	$0.95	83%	1.11	$70.95
$81.00	$83.00	Oct 30	$0.50	$1.50	$0.50	60%	3.00	$81.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 23	$0.17	$0.83	$0.17	53%	4.88	$84.83
$80.00	$78.00	Nov 6	$0.48	$1.52	$0.48	40%	3.17	$79.52
$89.00	$88.00	Oct 2	$0.62	$0.38	$0.62	88%	0.61	$88.38
$81.00	$80.00	Oct 30	$0.25	$0.75	$0.25	42%	3.00	$80.75
$78.00	$77.00	Oct 9	$0.14	$0.86	$0.14	32%	6.14	$77.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 1.25, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Oct 9	$0.31	$0.31	$0.69	81%	0.45	$92.31
$88.00	$90.00	Oct 30	$0.98	$0.98	$1.02	55%	0.96	$88.98
$86.00	$87.00	Oct 23	$0.55	$0.55	$0.45	55%	1.22	$86.55
$85.00	$86.00	Oct 23	$0.50	$0.50	$0.50	53%	1.00	$85.50
$83.00	$84.00	Oct 9	$0.48	$0.48	$0.52	53%	0.92	$83.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$74.00	Nov 6	$2.22	$2.22	$1.78	64%	1.25	$75.78
$77.00	$75.00	Oct 16	$1.09	$1.09	$0.91	68%	1.20	$75.91
$76.00	$75.00	Oct 23	$0.77	$0.77	$0.23	69%	3.35	$75.23
$80.00	$76.00	Oct 30	$1.83	$1.83	$2.17	60%	0.84	$78.17
$78.00	$77.00	Oct 23	$0.76	$0.76	$0.24	64%	3.17	$77.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.91, cheapest $1.51)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.41	87.7%	72.0%
$80.00	Oct 2	Oct 9	$1.65	87.1%	71.7%
$81.00	Oct 2	Oct 30	$5.17	91.9%	77.2%
$85.00	Oct 2	Oct 9	$1.63	90.5%	78.7%
$84.00	Oct 2	Oct 9	$1.69	88.3%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 2	Oct 9	$1.51	91.9%	69.8%
$82.00	Oct 2	Oct 9	$1.68	87.7%	72.0%
$80.00	Oct 2	Oct 9	$1.64	87.1%	71.7%
$85.00	Oct 2	Oct 9	$1.52	90.5%	78.7%
$84.00	Oct 2	Oct 9	$1.60	88.3%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 5.12% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 2	$2.12	$2.07	$4.19	$77.81	$86.19	5.12%
$81.00	Oct 2	$2.51	$1.69	$4.20	$76.80	$85.20	5.13%
$83.00	Oct 2	$1.67	$2.65	$4.32	$78.68	$87.32	5.27%
$80.00	Oct 2	$3.30	$1.19	$4.49	$75.51	$84.49	5.48%
$84.00	Oct 2	$1.28	$3.28	$4.56	$79.44	$88.56	5.57%
$79.00	Oct 2	$3.90	$0.82	$4.72	$74.28	$83.72	5.76%
$85.00	Oct 2	$1.02	$3.98	$5.00	$80.00	$90.00	6.11%
$78.00	Oct 2	$4.70	$0.57	$5.27	$72.73	$83.27	6.43%
$86.00	Oct 2	$0.80	$4.70	$5.50	$80.50	$91.50	6.72%
$77.00	Oct 2	$5.65	$0.39	$6.04	$70.96	$83.04	7.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.43% of stock, avg 8.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Oct 2	$0.60	$0.57	$1.17	$76.83	$88.17
$86.00	$78.00	Oct 2	$0.80	$0.57	$1.37	$76.63	$87.37
$87.00	$79.00	Oct 2	$0.60	$0.82	$1.42	$77.58	$88.42
$86.00	$79.00	Oct 2	$0.80	$0.82	$1.62	$77.38	$87.62
$85.00	$78.00	Oct 2	$1.02	$0.57	$1.59	$76.41	$86.59
$85.00	$79.00	Oct 2	$1.02	$0.82	$1.84	$77.16	$86.84
$87.00	$80.00	Oct 2	$0.60	$1.19	$1.79	$78.21	$88.79
$86.00	$80.00	Oct 2	$0.80	$1.19	$1.99	$78.01	$87.99
$84.00	$78.00	Oct 2	$1.28	$0.57	$1.85	$76.15	$85.85
$85.00	$80.00	Oct 2	$1.02	$1.19	$2.21	$77.79	$87.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.78, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	92/93	Oct 9	$0.64	$0.36	66%	1.78	$72.36	$92.64
75/76	92/93	Oct 9	$0.72	$0.28	56%	2.57	$75.28	$92.72
70/71	92/93	Oct 9	$0.48	$0.52	71%	0.92	$70.52	$92.48
69/70	92/93	Oct 9	$0.44	$0.56	74%	0.79	$69.56	$92.44
72/73	91/92	Oct 9	$0.51	$0.49	63%	1.04	$72.49	$91.51
76/77	92/93	Oct 9	$0.61	$0.39	53%	1.56	$76.39	$92.61
75/76	91/92	Oct 9	$0.59	$0.41	54%	1.44	$75.41	$91.59
72/73	89/90	Oct 9	$0.55	$0.45	58%	1.22	$72.45	$89.55
73/74	92/93	Oct 9	$0.49	$0.51	63%	0.96	$73.51	$92.49
72/73	90/91	Oct 9	$0.51	$0.49	60%	1.04	$72.49	$90.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 6	$0.25	$4.75	18%	19.00
$82.00	$83.00	$84.00	Oct 2	$0.06	$0.94	15%	15.67
$86.00	$87.00	$88.00	Oct 2	$0.09	$0.91	9%	10.11
$83.00	$84.00	$85.00	Oct 2	$0.13	$0.87	14%	6.69
$70.00	$71.00	$72.00	Oct 2	$0.07	$0.93	1%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 2	$0.07	$0.93	14%	13.29
$77.00	$78.00	$79.00	Oct 2	$0.07	$0.93	12%	13.29
$75.00	$76.00	$77.00	Oct 2	$0.05	$0.95	7%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.07	$0.93	9%	13.29
$78.00	$79.00	$80.00	Oct 16	$0.06	$0.94	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-2.65, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.43	$4.57
$74.00	$80.00	1:2	Oct 23	-$4.03	$1.97
$94.00	$95.00	1:2	Oct 2	-$0.06	$0.94
$91.00	$92.00	1:2	Oct 2	-$0.11	$0.89
$92.00	$93.00	1:2	Oct 2	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Oct 23	-$2.65	$4.35
$69.00	$68.00	1:2	Oct 2	$0.00	$1.00
$77.00	$76.00	1:2	Oct 2	-$0.13	$0.87
$76.00	$75.00	1:2	Oct 2	-$0.10	$0.90
$70.00	$69.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.82%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$3.95	0.36	16.0%	4.82%	20.82%	1	--
$86.00	Nov 6	$5.85	0.51	5.0%	7.14%	12.15%	4	--
$90.00	Nov 6	$4.20	0.43	9.9%	5.13%	15.02%	3	27
$86.00	Oct 30	$5.35	0.49	5.0%	6.53%	11.54%	5	28
$90.00	Oct 30	$4.10	0.40	9.9%	5.01%	14.90%	31	122
$88.00	Oct 30	$4.45	0.45	7.5%	5.43%	12.88%	10	76
$92.00	Oct 30	$3.45	0.36	12.3%	4.21%	16.54%	8	42
$84.00	Oct 30	$5.90	0.54	2.6%	7.20%	9.77%	2	--
$85.00	Oct 30	$5.40	0.51	3.8%	6.59%	10.38%	1	--
$83.00	Oct 30	$5.95	0.56	1.3%	7.26%	8.61%	2	--

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 9,418

Total Puts 4,011

Put/Call Ratio 0.43

Net Difference 5,407

Prior's Put/Call Breakdown

Total Calls 19,514

Total Puts 9,738

Put/Call Ratio 0.50

Net Difference 9,776

Prior 7-Day Put/Call Summary

Total Calls 160,692

Total Puts 63,548

Average Put/Call Ratio 0.53

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