TEM - Options Database

TEM

TEMPUS AI INC A

$81.61 -0.77%

(9/25 09:40) ◀

Friday, September 25, 2026 (9:45am)

▶ (9/25 09:50)

◀ 9/25 09:45 ▶

Option Volume

Detail

ℹ

Current (09/25 9:45am) 3,101

Calls: 2,631 (85%)

Puts: 470 (15%)

Prior (09/18) 4,769

Calls: 2,714 (57%)

Puts: 2,055 (43%)

Current vs Prior -34.98%

Calls: -3.06% (Calls)

Puts: -77.13% (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 -90.99%

Calls: -90.38%

Puts: -93.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:45am) $1.09M

Calls: $1.01M (93%)

Puts: $74.3K (7%)

Prior (09/18) $1.55M

Calls: $973.9K (63%)

Puts: $580.2K (37%)

Current vs Prior -29.99%

Calls: +4.09%

Puts: -87.19%

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 -90.97%

Calls: -90.41%

Puts: -94.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:45am) 0.18

Prior (09/18) 0.76

Current vs Prior -76.41%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -63.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:45am) 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 3.66% | 10.37%16.63% | 26.08%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +23.63% | +9.79%+461.11% | +51.34%

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

Current vs 7-Day Avg -54.43% | -13.04%+58.77% | +32.77%

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

Current vs 7-Day Eod +23.63% | +9.79%-5.04% | -1.77%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.97% | 15.38%

Calls: 31.21% | 15.01%

Puts: 38.73% | 15.74%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +25.88% | +64.14%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +156.14% | +6.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.01M) vs puts ($74.3K). Extreme bullish P/C ratio of 0.18 - heavy call buying (2,631 calls vs 470 puts). P/C ratio dropping 76% - 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
09:45	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.9%, best 8.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	5.00	5.45	$5.23	8.6%	108	0.46	3.8K
$77.00	Oct 16	8.65	9.50	$9.07	9.4%	--	0.66	41

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 16	10.50	11.45	$10.98	8.7%	--	0.62	77
$90.00	Oct 16	11.15	12.20	$11.68	9.0%	--	0.64	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. 104 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	14.25	16.75	$15.50	16.1%	2	1.00	47
$68.00	Sep 25	12.20	14.75	$13.48	18.9%	--	1.00	272
$70.00	Sep 25	10.50	12.55	$11.53	17.8%	30	1.00	782
$74.00	Sep 25	6.75	8.60	$7.68	24.1%	--	1.00	161
$75.00	Sep 25	5.95	7.50	$6.73	23.0%	5	1.00	461

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	7.00	9.45	$8.23	29.8%	--	0.96	28
$84.00	Sep 25	2.48	3.25	$2.87	26.8%	10	0.76	155
$95.00	Oct 16	14.15	16.65	$15.40	16.2%	--	0.73	28
$88.00	Oct 2	7.50	8.45	$7.98	11.9%	--	0.70	100
$83.00	Sep 25	1.79	2.28	$2.04	24.0%	4	0.66	15

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 2.5K, top 474)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.22	0.34	$0.28	42.9%	474	0.16	2.5K
$84.00	Oct 2	2.85	3.50	$3.18	20.4%	260	0.44	50
$82.00	Sep 25	0.90	1.19	$1.05	27.6%	206	0.46	714
$78.00	Sep 25	3.50	4.20	$3.85	18.2%	136	0.92	721
$90.00	Sep 25	0.01	0.14	$0.08	162.5%	123	0.04	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 25	0.01	0.10	$0.06	150.0%	57	0.05	245
$75.00	Sep 25	0.00	0.03	$0.02	150.0%	41	0.01	1.2K
$70.00	Oct 16	1.64	1.88	$1.76	13.6%	38	0.18	2.0K
$73.00	Sep 25	0.00	0.26	$0.13	200.0%	33	0.05	769
$79.00	Sep 25	0.17	0.33	$0.25	64.0%	24	0.17	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 59.1%, max 76.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 25	Oct 30	148.7%	84.2%	76.6%	474	2.6K
$82.00	Sep 25	Oct 30	138.1%	81.1%	70.3%	206	724
$84.00	Sep 25	Oct 16	144.8%	85.1%	70.2%	90	491
$83.00	Sep 25	Oct 16	141.5%	84.5%	67.5%	73	1.2K
$80.00	Sep 25	Oct 30	133.3%	80.3%	66.0%	49	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 25	Oct 16	144.8%	85.1%	70.2%	10	206
$82.00	Sep 25	Oct 16	138.1%	84.6%	63.2%	21	68
$80.00	Sep 25	Nov 6	133.3%	83.2%	60.2%	11	211
$83.00	Sep 25	Oct 2	141.5%	90.1%	57.0%	6	34
$79.00	Sep 25	Oct 30	126.1%	80.7%	56.2%	24	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 0.80, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Oct 16	$1.67	$1.33	$1.67	82%	0.80	$71.67
$85.00	$90.00	Oct 23	$1.52	$3.48	$1.52	50%	2.29	$86.52
$77.00	$78.00	Oct 30	$0.12	$0.88	$0.12	66%	7.33	$77.12
$85.00	$88.00	Oct 30	$0.93	$2.07	$0.93	51%	2.23	$85.93
$72.00	$73.00	Sep 25	$0.48	$0.52	$0.48	92%	1.08	$72.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$72.00	Oct 30	$0.60	$2.40	$0.60	31%	4.00	$74.40
$78.00	$77.00	Oct 30	$0.27	$0.73	$0.27	37%	2.70	$77.73
$81.00	$80.00	Sep 25	$0.29	$0.71	$0.29	40%	2.45	$80.71
$76.00	$75.00	Oct 2	$0.21	$0.79	$0.21	25%	3.76	$75.79
$83.00	$82.00	Sep 25	$0.62	$0.38	$0.62	66%	0.61	$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 3.00, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$95.00	Sep 25	$0.24	$0.24	$2.76	92%	0.09	$92.24
$89.00	$90.00	Sep 25	$0.22	$0.22	$0.78	89%	0.28	$89.22
$84.00	$85.00	Oct 2	$0.49	$0.49	$0.51	56%	0.96	$84.49
$86.00	$87.00	Sep 25	$0.12	$0.12	$0.88	87%	0.14	$86.12
$93.00	$95.00	Oct 2	$0.31	$0.31	$1.69	82%	0.18	$93.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 9	$0.75	$0.75	$0.25	86%	3.00	$66.25
$73.00	$72.00	Oct 23	$0.84	$0.84	$0.16	73%	5.25	$72.16
$69.00	$68.00	Oct 23	$0.66	$0.66	$0.34	81%	1.94	$68.34
$68.00	$67.00	Oct 2	$0.46	$0.46	$0.54	88%	0.85	$67.54
$69.00	$68.00	Oct 30	$0.55	$0.55	$0.45	79%	1.22	$68.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.58, cheapest $2.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.85	141.5%	90.1%
$82.00	Sep 25	Oct 2	$2.83	138.1%	87.5%
$81.00	Sep 25	Oct 2	$2.76	125.3%	86.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.71	141.5%	90.1%
$82.00	Sep 25	Oct 2	$2.71	138.1%	87.5%
$81.00	Sep 25	Oct 2	$2.81	125.3%	86.5%
$85.00	Oct 2	Oct 9	$1.38	88.3%	85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.93% of stock, avg 12.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$1.57	$0.82	$2.39	$78.61	$83.39	2.93%
$82.00	Sep 25	$1.05	$1.42	$2.47	$79.53	$84.47	3.03%
$80.00	Sep 25	$2.20	$0.53	$2.73	$77.27	$82.73	3.35%
$83.00	Sep 25	$0.70	$2.04	$2.74	$80.26	$85.74	3.36%
$84.00	Sep 25	$0.45	$2.87	$3.32	$80.68	$87.32	4.07%
$79.00	Sep 25	$3.15	$0.25	$3.40	$75.60	$82.40	4.17%
$78.00	Sep 25	$3.85	$0.13	$3.98	$74.02	$81.98	4.88%
$77.00	Sep 25	$4.65	$0.06	$4.71	$72.29	$81.71	5.77%
$76.00	Sep 25	$5.55	$0.04	$5.59	$70.41	$81.59	6.85%
$75.00	Sep 25	$6.73	$0.02	$6.75	$68.25	$81.75	8.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.44% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Sep 25	$0.23	$0.13	$0.36	$77.64	$86.36
$85.00	$78.00	Sep 25	$0.28	$0.13	$0.41	$77.59	$85.41
$86.00	$79.00	Sep 25	$0.23	$0.25	$0.48	$78.52	$86.48
$86.00	$72.00	Sep 25	$0.23	$0.26	$0.49	$71.51	$86.49
$85.00	$79.00	Sep 25	$0.28	$0.25	$0.53	$78.47	$85.53
$85.00	$72.00	Sep 25	$0.28	$0.26	$0.54	$71.46	$85.54
$84.00	$78.00	Sep 25	$0.45	$0.13	$0.58	$77.42	$84.58
$84.00	$79.00	Sep 25	$0.45	$0.25	$0.70	$78.30	$84.70
$84.00	$72.00	Sep 25	$0.45	$0.26	$0.71	$71.29	$84.71
$86.00	$80.00	Sep 25	$0.23	$0.53	$0.76	$79.24	$86.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 0.96, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	89/90	Sep 25	$0.49	$0.51	82%	0.96	$68.51	$89.49
67/68	87/88	Oct 2	$0.71	$0.29	55%	2.45	$67.29	$87.71
67/68	92/93	Oct 2	$0.56	$0.44	69%	1.27	$67.44	$92.56
66/67	89/90	Sep 25	$0.40	$0.60	83%	0.67	$66.60	$89.40
68/69	86/87	Sep 25	$0.39	$0.61	81%	0.64	$68.61	$86.39
67/68	93/95	Oct 2	$0.77	$1.23	70%	0.63	$67.23	$93.77
71/72	89/90	Sep 25	$0.36	$0.64	81%	0.56	$71.64	$89.36
75/76	89/90	Oct 9	$0.80	$0.20	36%	4.00	$75.20	$89.80
68/69	84/85	Sep 25	$0.44	$0.56	70%	0.79	$68.56	$84.44
68/69	83/84	Sep 25	$0.52	$0.48	60%	1.08	$68.48	$83.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.11	$0.89	26%	8.09
$82.00	$83.00	$84.00	Sep 25	$0.10	$0.90	22%	9.00
$83.00	$84.00	$85.00	Sep 25	$0.08	$0.92	18%	11.50
$81.00	$82.00	$83.00	Sep 25	$0.17	$0.83	26%	4.88
$85.00	$86.00	$87.00	Oct 2	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 25	$0.05	$0.95	6%	19.00
$72.00	$73.00	$74.00	Oct 2	$0.05	$0.95	6%	19.00
$78.00	$79.00	$80.00	Oct 2	$0.06	$0.94	8%	15.67
$76.00	$77.00	$78.00	Oct 2	$0.06	$0.94	8%	15.67
$70.00	$71.00	$72.00	Oct 2	$0.06	$0.94	4%	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. 51 found (best net $-0.82, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.82	$4.18
$90.00	$95.00	1:2	Oct 16	-$1.38	$3.62
$84.00	$85.00	1:2	Sep 25	-$0.11	$0.89
$83.00	$84.00	1:2	Sep 25	-$0.20	$0.80
$82.00	$83.00	1:2	Sep 25	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$81.00	1:2	Sep 25	-$0.22	$0.78
$81.00	$80.00	1:2	Sep 25	-$0.24	$0.76
$76.00	$75.00	1:2	Sep 25	$0.00	$1.00
$75.00	$74.00	1:2	Sep 25	$0.00	$1.00
$70.00	$69.00	1:2	Oct 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. 42 found (best yield 6.07%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.95	0.43	10.3%	6.07%	16.35%	1	113
$91.00	Oct 30	$4.50	0.42	11.5%	5.51%	17.02%	--	21
$88.00	Oct 30	$5.35	0.46	7.8%	6.56%	14.39%	--	65
$95.00	Oct 30	$3.50	0.35	16.4%	4.29%	20.70%	--	13
$85.00	Oct 30	$6.35	0.51	4.2%	7.78%	11.93%	--	75
$82.00	Oct 30	$7.60	0.57	0.5%	9.31%	9.79%	--	10
$90.00	Oct 23	$3.90	0.41	10.3%	4.78%	15.06%	--	75
$85.00	Oct 23	$5.45	0.50	4.2%	6.68%	10.83%	6	103
$92.00	Oct 23	$3.00	0.38	12.7%	3.68%	16.41%	--	11
$82.00	Oct 23	$6.70	0.56	0.5%	8.21%	8.69%	--	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 2,631

Total Puts 470

Put/Call Ratio 0.18

Net Difference 2,161

Prior's Put/Call Breakdown

Total Calls 2,714

Total Puts 2,055

Put/Call Ratio 0.76

Net Difference 659

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