TEM - Options Database

TEM

TEMPUS AI INC A

$81.91 -0.40%

(9/24 19:12) ◀

Friday, September 25, 2026 (9:35am)

▶ (9/25 09:40)

◀ 9/25 09:35 ▶

Option Volume

Detail

ℹ

Current (09/25 9:35am) 1,681

Calls: 1,457 (87%)

Puts: 224 (13%)

Prior (09/18) 2,310

Calls: 1,330 (58%)

Puts: 980 (42%)

Current vs Prior -27.23%

Calls: +9.55% (Calls)

Puts: -77.14% (Puts)

Prior 7-Day Total 239,000

Calls: 189,200 (79%)

Puts: 49,800 (21%)

Prior 7-Day Average 34,142

Calls: 27,028 (79%)

Puts: 7,114 (21%)

Current vs Prior 7-Day Avg -95.08%

Calls: -94.61%

Puts: -96.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:35am) $620.4K

Calls: $577.0K (93%)

Puts: $43.4K (7%)

Prior (09/18) $818.3K

Calls: $627.8K (77%)

Puts: $190.4K (23%)

Current vs Prior -24.18%

Calls: -8.09%

Puts: -77.20%

Prior 7-Day Total $84.14M

Calls: $72.20M (86%)

Puts: $11.94M (14%)

Prior 7-Day Average $12.02M

Calls: $10.31M (86%)

Puts: $1.71M (14%)

Current vs Prior 7-Day Avg -94.84%

Calls: -94.41%

Puts: -97.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:35am) 0.15

Prior (09/18) 0.74

Current vs Prior -79.14%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -69.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:35am) 377,280

Calls: 248,314 (66%)

Puts: 128,966 (34%)

Prior (09/18) 463,509

Calls: 304,659 (66%)

Puts: 158,850 (34%)

Current vs Prior -18.60%

Prior 7-Day Total 2,195,309

Calls: 1,396,408 (64%)

Puts: 798,901 (36%)

Prior 7-Day Average 313,615

Calls: 199,486 (64%)

Puts: 114,128 (36%)

Current vs Prior 7-Day Avg +20.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.08% | 10.66%16.58% | 26.19%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -40.48% | -2.90%+141.99% | +49.43%

Prior 7-Day Avg 9.22% | 12.65%8.36% | 18.95%

Current vs 7-Day Avg -55.76% | -15.76%+98.32% | +38.20%

Prior 7-Day Eod 6.85% | 10.98%17.51% | 26.54%

Current vs 7-Day Eod -40.48% | -2.90%-5.31% | -1.34%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.73% | 19.02%

Calls: 17.55% | 17.20%

Puts: 21.92% | 20.83%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +39.04% | +44.97%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +78.81% | +31.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($577.0K) vs puts ($43.4K). Extreme bullish P/C ratio of 0.15 - heavy call buying (1,457 calls vs 224 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (248,314 calls vs 128,966 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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 3 of results (avg 8.8%, best 7.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 16	6.25	6.75	$6.50	7.7%	11	0.53	145
$77.00	Oct 16	8.70	9.60	$9.15	9.8%	--	0.66	41

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	2.97	3.25	$3.11	9.0%	3	0.40	110

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.61)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	0.55	0.67	$0.61	19.7%	61	0.29	430
$83.00	Sep 25	0.78	0.93	$0.86	17.4%	40	0.39	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	15.45	17.90	$16.67	14.7%	2	1.00	47
$70.00	Sep 25	11.10	13.90	$12.50	22.4%	25	1.00	782
$74.00	Sep 25	7.10	9.60	$8.35	29.9%	--	1.00	161
$75.00	Sep 25	6.20	7.50	$6.85	19.0%	4	1.00	461
$66.00	Oct 2	15.60	18.15	$16.88	15.1%	1	0.94	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	6.15	9.00	$7.58	37.6%	--	0.95	28
$95.00	Oct 16	14.15	16.15	$15.15	13.2%	--	0.73	28
$84.00	Sep 25	2.47	3.10	$2.79	22.6%	9	0.71	155
$88.00	Oct 2	7.50	8.50	$8.00	12.5%	--	0.69	100
$90.00	Oct 16	11.00	12.20	$11.60	10.3%	--	0.64	85

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 1.3K, top 338)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.35	0.50	$0.43	34.9%	338	0.21	2.5K
$84.00	Oct 2	3.00	3.70	$3.35	20.9%	155	0.45	50
$95.00	Sep 25	0.01	0.03	$0.02	100.0%	105	0.01	530
$82.00	Sep 25	1.22	1.43	$1.33	15.8%	63	0.50	714
$84.00	Sep 25	0.55	0.67	$0.61	19.7%	61	0.29	430

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	0.00	0.05	$0.03	166.7%	39	0.02	1.2K
$73.00	Sep 25	0.00	0.26	$0.13	200.0%	33	0.07	769
$82.00	Sep 25	1.30	1.62	$1.46	21.9%	18	0.50	56
$70.00	Oct 16	1.55	1.75	$1.65	12.1%	12	0.18	2.0K
$72.00	Oct 2	0.48	0.89	$0.69	59.4%	10	0.13	67

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 80.9%, max 94.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 25	Oct 30	162.2%	83.4%	94.6%	338	2.6K
$80.00	Sep 25	Oct 30	152.5%	79.0%	93.0%	35	2.6K
$81.00	Sep 25	Oct 23	154.4%	80.6%	91.5%	11	615
$82.00	Sep 25	Oct 30	153.3%	81.5%	88.0%	63	724
$84.00	Sep 25	Oct 16	157.5%	84.4%	86.5%	61	491

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 16	154.4%	80.6%	91.6%	1	99
$82.00	Sep 25	Oct 16	153.3%	81.2%	88.9%	18	68
$84.00	Sep 25	Oct 16	157.5%	84.4%	86.5%	9	206
$79.00	Sep 25	Oct 30	148.5%	81.3%	82.6%	--	152
$83.00	Sep 25	Oct 2	158.5%	88.3%	79.4%	5	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.96, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Oct 16	$1.53	$1.47	$1.53	82%	0.96	$71.53
$85.00	$88.00	Oct 30	$0.70	$2.30	$0.70	53%	3.29	$85.70
$85.00	$90.00	Oct 23	$1.60	$3.40	$1.60	52%	2.12	$86.60
$75.00	$76.00	Sep 25	$0.32	$0.68	$0.32	100%	2.13	$75.32
$67.00	$68.00	Oct 2	$0.35	$0.65	$0.35	93%	1.86	$67.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Oct 30	$0.25	$0.75	$0.25	40%	3.00	$79.75
$78.00	$77.00	Oct 9	$0.25	$0.75	$0.25	35%	3.00	$77.75
$80.00	$79.00	Oct 2	$0.33	$0.67	$0.33	40%	2.03	$79.67
$70.00	$69.00	Oct 16	$0.13	$0.87	$0.13	18%	6.69	$69.87
$75.00	$72.00	Oct 30	$0.78	$2.22	$0.78	30%	2.85	$74.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.03, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$90.00	Oct 30	$1.13	$1.13	$0.87	52%	1.30	$89.13
$92.00	$95.00	Sep 25	$0.24	$0.24	$2.76	91%	0.09	$92.24
$89.00	$90.00	Sep 25	$0.21	$0.21	$0.79	88%	0.27	$89.21
$89.00	$90.00	Oct 9	$0.43	$0.43	$0.57	64%	0.75	$89.43
$90.00	$92.00	Oct 23	$0.88	$0.88	$1.12	57%	0.79	$90.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$72.00	Oct 23	$1.52	$1.52	$1.48	70%	1.03	$73.48
$67.00	$66.00	Oct 9	$0.72	$0.72	$0.28	86%	2.57	$66.28
$69.00	$68.00	Oct 23	$0.76	$0.76	$0.24	82%	3.17	$68.24
$69.00	$68.00	Oct 30	$0.51	$0.51	$0.49	79%	1.04	$68.49
$71.00	$70.00	Sep 25	$0.31	$0.31	$0.69	92%	0.45	$70.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.48, cheapest $2.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.77	158.5%	88.3%
$81.00	Sep 25	Oct 2	$2.77	154.4%	87.9%
$82.00	Sep 25	Oct 2	$2.82	153.3%	88.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.52	158.5%	88.3%
$81.00	Sep 25	Oct 2	$2.57	154.4%	87.9%
$82.00	Sep 25	Oct 2	$2.62	153.3%	88.4%
$85.00	Oct 2	Oct 9	$1.27	91.5%	87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.41% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$1.33	$1.46	$2.79	$79.21	$84.79	3.41%
$81.00	Sep 25	$1.88	$0.98	$2.86	$78.14	$83.86	3.49%
$83.00	Sep 25	$0.86	$2.06	$2.92	$80.08	$85.92	3.56%
$80.00	Sep 25	$2.50	$0.61	$3.11	$76.89	$83.11	3.80%
$84.00	Sep 25	$0.61	$2.79	$3.40	$80.60	$87.40	4.15%
$79.00	Sep 25	$3.33	$0.34	$3.67	$75.33	$82.67	4.48%
$78.00	Sep 25	$4.18	$0.25	$4.43	$73.57	$82.43	5.41%
$77.00	Sep 25	$5.55	$0.10	$5.65	$71.35	$82.65	6.90%
$76.00	Sep 25	$6.53	$0.11	$6.64	$69.36	$82.64	8.11%
$75.00	Sep 25	$6.85	$0.03	$6.88	$68.12	$81.88	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.65% of stock, avg 8.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Sep 25	$0.28	$0.25	$0.53	$77.47	$86.53
$86.00	$79.00	Sep 25	$0.28	$0.34	$0.62	$78.38	$86.62
$86.00	$71.00	Sep 25	$0.28	$0.35	$0.63	$70.37	$86.63
$85.00	$78.00	Sep 25	$0.43	$0.25	$0.68	$77.32	$85.68
$85.00	$79.00	Sep 25	$0.43	$0.34	$0.77	$78.23	$85.77
$85.00	$71.00	Sep 25	$0.43	$0.35	$0.78	$70.22	$85.78
$84.00	$78.00	Sep 25	$0.61	$0.25	$0.86	$77.14	$84.86
$86.00	$80.00	Sep 25	$0.28	$0.61	$0.89	$79.11	$86.89
$84.00	$79.00	Sep 25	$0.61	$0.34	$0.95	$78.05	$84.95
$85.00	$80.00	Sep 25	$0.43	$0.61	$1.04	$78.96	$86.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.08, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	89/90	Sep 25	$0.52	$0.48	80%	1.08	$70.48	$89.52
66/67	89/90	Sep 25	$0.37	$0.63	82%	0.59	$66.63	$89.37
70/71	86/87	Sep 25	$0.41	$0.59	77%	0.69	$70.59	$86.41
70/71	85/86	Sep 25	$0.46	$0.54	71%	0.85	$70.54	$85.46
70/71	84/85	Sep 25	$0.49	$0.51	63%	0.96	$70.51	$84.49
77/78	89/90	Sep 25	$0.36	$0.64	75%	0.56	$77.64	$89.36
79/80	89/90	Sep 25	$0.48	$0.52	60%	0.92	$79.52	$89.48
66/67	86/87	Sep 25	$0.26	$0.74	80%	0.35	$66.74	$86.26
70/71	92/95	Sep 25	$0.55	$2.45	83%	0.22	$70.45	$92.55
66/67	85/86	Sep 25	$0.31	$0.69	73%	0.45	$66.69	$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.07	$0.93	22%	13.29
$81.00	$82.00	$83.00	Sep 25	$0.08	$0.92	22%	11.50
$83.00	$84.00	$85.00	Sep 25	$0.07	$0.93	18%	13.29
$77.00	$78.00	$79.00	Oct 9	$0.06	$0.94	5%	15.67
$79.00	$80.00	$81.00	Oct 9	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.10	$0.90	20%	9.00
$80.00	$81.00	$82.00	Sep 25	$0.11	$0.89	22%	8.09
$81.00	$82.00	$83.00	Sep 25	$0.12	$0.88	22%	7.33
$82.00	$83.00	$84.00	Sep 25	$0.13	$0.87	21%	6.69
$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. 57 found (best net $-0.86, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.86	$4.14
$95.00	$98.00	1:2	Oct 2	-$0.25	$2.75
$82.00	$83.00	1:2	Sep 25	-$0.39	$0.61
$90.00	$95.00	1:2	Oct 16	-$1.45	$3.55
$85.00	$86.00	1:2	Sep 25	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$79.00	1:2	Sep 25	-$0.07	$0.93
$81.00	$80.00	1:2	Sep 25	-$0.24	$0.76
$79.00	$78.00	1:2	Sep 25	-$0.16	$0.84
$75.00	$74.00	1:2	Sep 25	-$0.05	$0.95
$82.00	$81.00	1:2	Sep 25	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.20%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Oct 30	$5.90	0.48	7.4%	7.20%	14.64%	--	65
$91.00	Oct 30	$4.85	0.43	11.1%	5.92%	17.02%	--	21
$95.00	Oct 30	$3.85	0.37	16.0%	4.70%	20.68%	--	13
$90.00	Oct 30	$5.05	0.44	9.9%	6.17%	16.04%	1	113
$85.00	Oct 30	$6.85	0.53	3.8%	8.36%	12.14%	--	75
$82.00	Oct 30	$8.00	0.58	0.1%	9.77%	9.88%	--	10
$90.00	Oct 23	$4.10	0.43	9.9%	5.01%	14.88%	--	75
$85.00	Oct 23	$5.65	0.52	3.8%	6.90%	10.67%	6	103
$82.00	Oct 23	$7.15	0.58	0.1%	8.73%	8.84%	--	36
$92.00	Oct 23	$3.00	0.39	12.3%	3.66%	15.98%	--	11

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 1,457

Total Puts 224

Put/Call Ratio 0.15

Net Difference 1,233

Prior's Put/Call Breakdown

Total Calls 1,330

Total Puts 980

Put/Call Ratio 0.74

Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 189,200

Total Puts 49,800

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