TEM - Options Database

TEM

TEMPUS AI INC A

$81.59 -0.79%

(9/25 09:35) ◀

Friday, September 25, 2026 (9:40am)

▶

◀ 9/25 09:40

Option Volume

Detail

ℹ

Current (09/25 9:40am) 2,581

Calls: 2,152 (83%)

Puts: 429 (17%)

Prior (09/18) 3,329

Calls: 1,905 (57%)

Puts: 1,424 (43%)

Current vs Prior -22.47%

Calls: +12.97% (Calls)

Puts: -69.87% (Puts)

Prior 7-Day Total 240,912

Calls: 191,467 (79%)

Puts: 49,445 (21%)

Prior 7-Day Average 34,416

Calls: 27,352 (79%)

Puts: 7,063 (21%)

Current vs Prior 7-Day Avg -92.50%

Calls: -92.13%

Puts: -93.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:40am) $875.0K

Calls: $806.1K (92%)

Puts: $68.9K (8%)

Prior (09/18) $1.13M

Calls: $792.3K (70%)

Puts: $337.8K (30%)

Current vs Prior -22.57%

Calls: +1.74%

Puts: -79.59%

Prior 7-Day Total $84.32M

Calls: $73.97M (88%)

Puts: $10.35M (12%)

Prior 7-Day Average $12.05M

Calls: $10.57M (88%)

Puts: $1.48M (12%)

Current vs Prior 7-Day Avg -92.74%

Calls: -92.37%

Puts: -95.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:40am) 0.20

Prior (09/18) 0.75

Current vs Prior -73.33%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -59.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:40am) 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 2,409,482

Calls: 1,555,946 (65%)

Puts: 853,536 (35%)

Prior 7-Day Average 344,211

Calls: 222,278 (65%)

Puts: 121,933 (35%)

Current vs Prior 7-Day Avg +9.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.73% | 10.52%16.61% | 25.93%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +25.73% | +11.38%+460.42% | +50.53%

Prior 7-Day Avg 8.04% | 11.92%10.47% | 19.64%

Current vs 7-Day Avg -53.65% | -11.79%+58.57% | +32.05%

Prior 7-Day Eod 2.96% | 9.44%17.51% | 26.54%

Current vs 7-Day Eod +25.73% | +11.38%-5.15% | -2.30%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.90% | 20.39%

Calls: 19.51% | 19.86%

Puts: 24.29% | 20.93%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior -21.17% | +117.61%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +60.41% | +41.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($806.1K) vs puts ($68.9K). Extreme bullish P/C ratio of 0.20 - heavy call buying (2,152 calls vs 429 puts). P/C ratio dropping 73% - 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
09:40	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 5 of results (avg 7.7%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	3.55	3.75	$3.65	5.5%	15	0.35	4.0K
$81.00	Oct 9	5.70	6.10	$5.90	6.8%	--	0.54	26
$67.00	Oct 9	15.15	16.45	$15.80	8.2%	--	0.85	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 16	10.70	11.70	$11.20	8.9%	--	0.63	77
$90.00	Oct 16	11.35	12.45	$11.90	9.2%	--	0.65	85

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. 103 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	9.20	11.80	$10.50	24.8%	--	1.00	187
$74.00	Sep 25	6.75	8.60	$7.68	24.1%	--	0.99	161
$75.00	Sep 25	5.95	7.15	$6.55	18.3%	4	0.99	461
$70.00	Sep 25	10.20	12.75	$11.48	22.2%	25	0.98	782
$66.00	Sep 25	14.25	16.75	$15.50	16.1%	2	0.97	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	7.00	9.45	$8.23	29.8%	--	1.00	28
$84.00	Sep 25	2.53	3.30	$2.92	26.4%	9	0.76	155
$95.00	Oct 16	14.15	16.65	$15.40	16.2%	--	0.73	28
$88.00	Oct 2	7.65	9.15	$8.40	17.9%	--	0.70	100
$83.00	Sep 25	1.87	2.25	$2.06	18.4%	4	0.65	15

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 2.0K, top 464)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.21	0.40	$0.31	61.3%	464	0.17	2.5K
$84.00	Oct 2	2.91	3.35	$3.13	14.1%	258	0.43	50
$82.00	Sep 25	1.01	1.17	$1.09	14.7%	125	0.47	714
$95.00	Sep 25	0.00	0.01	$0.01	100.0%	109	0.00	530
$85.00	Oct 16	4.90	5.65	$5.28	14.2%	84	0.46	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 25	0.01	0.15	$0.08	175.0%	52	0.06	245
$75.00	Sep 25	0.00	0.03	$0.02	150.0%	40	0.01	1.2K
$70.00	Oct 16	1.68	1.95	$1.82	14.8%	34	0.19	2.0K
$73.00	Sep 25	0.00	0.26	$0.13	200.0%	33	0.05	769
$79.00	Sep 25	0.24	0.42	$0.33	54.5%	22	0.19	125

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 66.0%, max 78.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 25	Oct 30	150.5%	84.2%	78.8%	464	2.6K
$83.00	Sep 25	Oct 16	149.1%	85.0%	75.5%	69	1.2K
$80.00	Sep 25	Oct 30	140.5%	80.2%	75.1%	45	2.6K
$79.00	Sep 25	Oct 30	140.9%	80.7%	74.7%	10	963
$82.00	Sep 25	Oct 30	138.8%	81.1%	71.2%	125	724

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 25	Oct 30	140.9%	80.7%	74.7%	22	152
$84.00	Sep 25	Oct 16	145.4%	86.7%	67.8%	9	206
$80.00	Sep 25	Nov 6	140.5%	84.1%	67.2%	7	211
$83.00	Sep 25	Oct 2	149.1%	89.2%	67.2%	6	34
$81.00	Sep 25	Oct 16	135.3%	82.3%	64.4%	16	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.03, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Oct 16	$1.48	$1.52	$1.48	81%	1.03	$71.48
$85.00	$90.00	Oct 23	$1.52	$3.48	$1.52	50%	2.29	$86.52
$71.00	$72.00	Oct 30	$0.17	$0.83	$0.17	76%	4.88	$71.17
$85.00	$88.00	Oct 30	$0.93	$2.07	$0.93	52%	2.23	$85.93
$72.00	$74.00	Oct 30	$0.97	$1.03	$0.97	75%	1.06	$72.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$72.00	Oct 30	$0.50	$2.50	$0.50	31%	5.00	$74.50
$78.00	$77.00	Oct 30	$0.27	$0.73	$0.27	37%	2.70	$77.73
$77.00	$76.00	Oct 2	$0.23	$0.77	$0.23	30%	3.35	$76.77
$71.00	$70.00	Oct 9	$0.13	$0.87	$0.13	18%	6.69	$70.87
$77.00	$76.00	Oct 9	$0.31	$0.69	$0.31	34%	2.23	$76.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 2.57, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.28	$0.28	$0.72	89%	0.39	$89.28
$92.00	$95.00	Sep 25	$0.25	$0.25	$2.75	92%	0.09	$92.25
$89.00	$90.00	Oct 9	$0.39	$0.39	$0.61	66%	0.64	$89.39
$83.00	$84.00	Sep 25	$0.31	$0.31	$0.69	64%	0.45	$83.31
$86.00	$87.00	Sep 25	$0.11	$0.11	$0.89	87%	0.12	$86.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 9	$0.72	$0.72	$0.28	86%	2.57	$66.28
$69.00	$68.00	Oct 23	$0.66	$0.66	$0.34	81%	1.94	$68.34
$75.00	$74.00	Oct 23	$0.68	$0.68	$0.32	69%	2.13	$74.32
$69.00	$68.00	Oct 30	$0.55	$0.55	$0.45	79%	1.22	$68.45
$72.00	$71.00	Sep 25	$0.25	$0.25	$0.75	92%	0.33	$71.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.58, cheapest $2.65)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.65	149.1%	89.2%
$82.00	Sep 25	Oct 2	$2.79	138.8%	89.5%
$81.00	Sep 25	Oct 2	$2.64	135.3%	88.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.82	149.1%	89.2%
$82.00	Sep 25	Oct 2	$2.90	138.8%	89.5%
$81.00	Sep 25	Oct 2	$2.91	135.3%	88.6%
$85.00	Oct 2	Oct 9	$1.38	91.3%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.05% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$1.09	$1.40	$2.49	$79.51	$84.49	3.05%
$81.00	Sep 25	$1.64	$0.89	$2.53	$78.47	$83.53	3.10%
$80.00	Sep 25	$2.26	$0.57	$2.83	$77.17	$82.83	3.47%
$83.00	Sep 25	$0.78	$2.06	$2.84	$80.16	$85.84	3.48%
$79.00	Sep 25	$3.03	$0.33	$3.36	$75.64	$82.36	4.12%
$84.00	Sep 25	$0.47	$2.92	$3.39	$80.61	$87.39	4.15%
$78.00	Sep 25	$3.88	$0.19	$4.07	$73.93	$82.07	4.99%
$77.00	Sep 25	$4.95	$0.08	$5.03	$71.97	$82.03	6.16%
$76.00	Sep 25	$5.55	$0.04	$5.59	$70.41	$81.59	6.85%
$75.00	Sep 25	$6.55	$0.02	$6.57	$68.43	$81.57	8.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.53% of stock, avg 9.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Sep 25	$0.24	$0.19	$0.43	$77.57	$86.43
$86.00	$72.00	Sep 25	$0.24	$0.26	$0.50	$71.50	$86.50
$85.00	$78.00	Sep 25	$0.31	$0.19	$0.50	$77.50	$85.50
$86.00	$79.00	Sep 25	$0.24	$0.33	$0.57	$78.43	$86.57
$85.00	$72.00	Sep 25	$0.31	$0.26	$0.57	$71.43	$85.57
$85.00	$79.00	Sep 25	$0.31	$0.33	$0.64	$78.36	$85.64
$84.00	$78.00	Sep 25	$0.47	$0.19	$0.66	$77.34	$84.66
$84.00	$79.00	Sep 25	$0.47	$0.33	$0.80	$78.20	$84.80
$84.00	$72.00	Sep 25	$0.47	$0.26	$0.73	$71.27	$84.73
$86.00	$80.00	Sep 25	$0.24	$0.57	$0.81	$79.19	$86.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.13, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	89/90	Sep 25	$0.53	$0.47	81%	1.13	$71.47	$89.53
66/67	89/90	Sep 25	$0.44	$0.56	83%	0.79	$66.56	$89.44
71/72	89/90	Oct 9	$0.71	$0.29	45%	2.45	$71.29	$89.71
77/78	89/90	Sep 25	$0.39	$0.61	77%	0.64	$77.61	$89.39
71/72	86/87	Sep 25	$0.36	$0.64	79%	0.56	$71.64	$86.36
74/75	89/90	Oct 9	$0.77	$0.23	38%	3.35	$74.23	$89.77
75/76	89/90	Oct 9	$0.79	$0.21	35%	3.76	$75.21	$89.79
78/79	89/90	Sep 25	$0.42	$0.58	70%	0.72	$78.58	$89.42
79/80	89/90	Sep 25	$0.52	$0.48	60%	1.08	$79.48	$89.52
71/72	84/85	Sep 25	$0.41	$0.59	68%	0.69	$71.59	$84.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.07	$0.93	25%	13.29
$78.00	$79.00	$80.00	Sep 25	$0.08	$0.92	17%	11.50
$79.00	$80.00	$81.00	Oct 2	$0.06	$0.94	8%	15.67
$79.00	$80.00	$81.00	Sep 25	$0.15	$0.85	22%	5.67
$84.00	$85.00	$86.00	Sep 25	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.08	$0.92	22%	11.50
$78.00	$79.00	$80.00	Sep 25	$0.10	$0.90	17%	9.00
$81.00	$82.00	$83.00	Sep 25	$0.15	$0.85	24%	5.67
$76.00	$77.00	$78.00	Sep 25	$0.07	$0.93	8%	13.29
$69.00	$70.00	$71.00	Oct 16	$0.05	$0.95	4%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.64, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.64	$4.36
$83.00	$84.00	1:2	Sep 25	-$0.16	$0.84
$90.00	$95.00	1:2	Oct 16	-$1.41	$3.59
$84.00	$85.00	1:2	Sep 25	-$0.15	$0.85
$81.00	$82.00	1:2	Sep 25	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$79.00	1:2	Sep 25	-$0.09	$0.91
$82.00	$81.00	1:2	Sep 25	-$0.38	$0.62
$81.00	$80.00	1:2	Sep 25	-$0.25	$0.75
$77.00	$76.00	1:2	Sep 25	$0.00	$1.00
$76.00	$75.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.07%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.95	0.43	10.3%	6.07%	16.37%	1	113
$91.00	Oct 30	$4.50	0.42	11.5%	5.52%	17.05%	--	21
$88.00	Oct 30	$5.35	0.47	7.9%	6.56%	14.41%	--	65
$95.00	Oct 30	$3.50	0.36	16.4%	4.29%	20.73%	--	13
$85.00	Oct 30	$6.35	0.52	4.2%	7.78%	11.96%	--	75
$82.00	Oct 30	$7.60	0.57	0.5%	9.31%	9.82%	--	10
$90.00	Oct 23	$3.90	0.42	10.3%	4.78%	15.09%	--	75
$85.00	Oct 23	$5.45	0.51	4.2%	6.68%	10.86%	6	103
$92.00	Oct 23	$3.00	0.38	12.8%	3.68%	16.44%	--	11
$82.00	Oct 23	$6.70	0.56	0.5%	8.21%	8.71%	--	36

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 2,152

Total Puts 429

Put/Call Ratio 0.20

Net Difference 1,723

Prior's Put/Call Breakdown

Total Calls 1,905

Total Puts 1,424

Put/Call Ratio 0.75

Net Difference 481

Prior 7-Day Put/Call Summary

Total Calls 191,467

Total Puts 49,445

Average Put/Call Ratio 0.49

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