TEM - Options Database

TEM

TEMPUS AI INC A

$81.02 -1.48%

(9/25 09:45) ◀

Friday, September 25, 2026 (9:50am)

▶ (9/25 09:55)

◀ 9/25 09:50 ▶

Option Volume

Detail

ℹ

Current (09/25 9:50am) 4,159

Calls: 2,960 (71%)

Puts: 1,199 (29%)

Prior (09/18) 5,858

Calls: 3,180 (54%)

Puts: 2,678 (46%)

Current vs Prior -29.00%

Calls: -6.92% (Calls)

Puts: -55.23% (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 -87.92%

Calls: -89.18%

Puts: -83.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:50am) $1.34M

Calls: $1.12M (83%)

Puts: $221.6K (17%)

Prior (09/18) $1.94M

Calls: $1.19M (61%)

Puts: $755.0K (39%)

Current vs Prior -31.09%

Calls: -5.92%

Puts: -70.65%

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 -88.90%

Calls: -89.44%

Puts: -85.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:50am) 0.41

Prior (09/18) 0.84

Current vs Prior -51.90%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -16.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:50am) 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 3.51% | 10.27%16.48% | 25.71%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +18.29% | +8.76%+456.03% | +49.22%

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

Current vs 7-Day Avg -56.40% | -13.86%+57.33% | +30.91%

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

Current vs 7-Day Eod +18.29% | +8.76%-5.90% | -3.14%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.53% | 13.80%

Calls: 30.08% | 12.20%

Puts: 22.98% | 15.40%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior -4.50% | +47.28%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +94.32% | -4.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.12M) vs puts ($221.6K). Extreme bullish P/C ratio of 0.41 - heavy call buying (2,960 calls vs 1,199 puts). P/C ratio dropping 52% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
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 7 of results (avg 8.8%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.45	10.00	$9.73	5.7%	2	0.70	3.1K
$70.00	Oct 16	12.80	13.70	$13.25	6.8%	12	0.82	6.3K
$65.00	Sep 25	15.75	17.30	$16.52	9.4%	4	1.00	234
$80.00	Oct 16	6.75	7.45	$7.10	9.9%	16	0.58	4.1K
$85.00	Oct 16	4.80	5.30	$5.05	9.9%	129	0.46	3.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	11.20	12.35	$11.77	9.8%	--	0.66	85
$89.00	Oct 16	10.50	11.60	$11.05	10.0%	--	0.64	77

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. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	15.75	17.30	$16.52	9.4%	4	1.00	234
$68.00	Sep 25	12.75	14.75	$13.75	14.5%	--	1.00	272
$73.00	Sep 25	7.75	10.05	$8.90	25.8%	5	1.00	158
$74.00	Sep 25	6.75	8.60	$7.68	24.1%	--	0.99	161
$70.00	Sep 25	10.75	12.55	$11.65	15.5%	30	0.99	782

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	2.92	3.50	$3.21	18.1%	13	0.83	155
$95.00	Oct 16	14.15	16.65	$15.40	16.2%	--	0.75	28
$83.00	Sep 25	2.10	2.50	$2.30	17.4%	4	0.73	15
$88.00	Oct 2	6.80	9.50	$8.15	33.1%	--	0.72	100

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 3.5K, top 548)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.14	0.20	$0.17	35.3%	548	0.12	2.5K
$84.00	Oct 2	2.56	3.20	$2.88	22.2%	260	0.42	50
$82.00	Sep 25	0.64	0.95	$0.80	38.7%	219	0.40	714
$78.00	Sep 25	3.05	4.75	$3.90	43.6%	137	0.90	721
$90.00	Sep 25	0.00	0.05	$0.03	166.7%	133	0.02	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.82	2.25	$2.04	21.1%	441	0.21	16
$72.00	Oct 16	2.09	2.56	$2.33	20.2%	150	0.23	20
$73.00	Sep 25	0.00	0.01	$0.01	100.0%	108	0.01	769
$77.00	Sep 25	0.01	0.10	$0.06	150.0%	57	0.05	245
$70.00	Oct 16	1.55	1.97	$1.76	23.9%	52	0.19	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 56.9%, max 72.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 25	Oct 16	143.6%	83.3%	72.5%	95	491
$82.00	Sep 25	Oct 30	130.3%	79.5%	63.8%	219	724
$83.00	Sep 25	Oct 16	135.3%	83.7%	61.6%	120	1.2K
$79.00	Sep 25	Oct 30	128.9%	80.2%	60.8%	12	963
$81.00	Sep 25	Oct 23	128.0%	80.1%	59.8%	28	615

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 25	Oct 16	143.6%	83.3%	72.5%	13	206
$79.00	Sep 25	Oct 30	128.9%	80.2%	60.8%	24	152
$81.00	Sep 25	Oct 16	128.0%	80.5%	59.0%	17	99
$83.00	Sep 25	Oct 2	135.3%	85.5%	58.2%	6	34
$82.00	Sep 25	Oct 16	130.3%	82.6%	57.7%	22	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 3.41, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$88.00	Oct 30	$0.68	$2.32	$0.68	50%	3.41	$85.68
$72.00	$74.00	Oct 30	$0.83	$1.17	$0.83	74%	1.41	$72.83
$70.00	$73.00	Oct 16	$1.77	$1.23	$1.77	82%	0.69	$71.77
$76.00	$78.00	Oct 23	$0.75	$1.25	$0.75	70%	1.67	$76.75
$82.00	$85.00	Oct 23	$1.02	$1.98	$1.02	57%	1.94	$83.02

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	32%	4.00	$74.40
$76.00	$75.00	Oct 2	$0.12	$0.88	$0.12	26%	7.33	$75.88
$77.00	$76.00	Oct 9	$0.22	$0.78	$0.22	33%	3.55	$76.78
$81.00	$80.00	Oct 2	$0.35	$0.65	$0.35	46%	1.86	$80.65
$78.00	$77.00	Oct 30	$0.28	$0.72	$0.28	38%	2.57	$77.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 3.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.27	$0.27	$0.73	89%	0.37	$89.27
$92.00	$95.00	Sep 25	$0.24	$0.24	$2.76	92%	0.09	$92.24
$89.00	$90.00	Oct 9	$0.38	$0.38	$0.62	66%	0.61	$89.38
$84.00	$85.00	Sep 25	$0.17	$0.17	$0.83	80%	0.20	$84.17
$93.00	$95.00	Oct 2	$0.31	$0.31	$1.69	83%	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
$69.00	$68.00	Oct 23	$0.78	$0.78	$0.22	80%	3.55	$68.22
$68.00	$67.00	Oct 2	$0.69	$0.69	$0.31	86%	2.23	$67.31
$69.00	$68.00	Oct 9	$0.62	$0.62	$0.38	84%	1.63	$68.38
$75.00	$74.00	Oct 23	$0.67	$0.67	$0.33	69%	2.03	$74.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.55, cheapest $2.61)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 25	Oct 2	$2.80	130.3%	84.6%
$81.00	Sep 25	Oct 2	$2.87	128.0%	83.6%
$80.00	Sep 25	Oct 2	$2.86	124.7%	86.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 25	Oct 2	$2.61	130.3%	84.6%
$81.00	Sep 25	Oct 2	$2.61	128.0%	83.6%
$80.00	Sep 25	Oct 2	$2.69	124.7%	86.7%
$85.00	Oct 2	Oct 9	$1.38	86.6%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.78% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$1.23	$1.02	$2.25	$78.75	$83.25	2.78%
$80.00	Sep 25	$1.79	$0.59	$2.38	$77.62	$82.38	2.94%
$82.00	Sep 25	$0.80	$1.61	$2.41	$79.59	$84.41	2.97%
$83.00	Sep 25	$0.51	$2.30	$2.81	$80.19	$85.81	3.47%
$79.00	Sep 25	$2.67	$0.34	$3.01	$75.99	$82.01	3.72%
$84.00	Sep 25	$0.34	$3.21	$3.55	$80.45	$87.55	4.38%
$78.00	Sep 25	$3.90	$0.13	$4.03	$73.97	$82.03	4.97%
$77.00	Sep 25	$4.82	$0.06	$4.88	$72.12	$81.88	6.02%
$76.00	Sep 25	$5.75	$0.05	$5.80	$70.20	$81.80	7.16%
$75.00	Sep 25	$6.45	$0.03	$6.48	$68.52	$81.48	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.37% of stock, avg 8.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$78.00	Sep 25	$0.17	$0.13	$0.30	$77.70	$85.30
$89.00	$78.00	Sep 25	$0.30	$0.13	$0.43	$77.57	$89.43
$85.00	$72.00	Sep 25	$0.17	$0.26	$0.43	$71.57	$85.43
$84.00	$78.00	Sep 25	$0.34	$0.13	$0.47	$77.53	$84.47
$85.00	$79.00	Sep 25	$0.17	$0.34	$0.51	$78.49	$85.51
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$84.00	$72.00	Sep 25	$0.34	$0.26	$0.60	$71.40	$84.60
$84.00	$79.00	Sep 25	$0.34	$0.34	$0.68	$78.32	$84.68
$89.00	$79.00	Sep 25	$0.30	$0.34	$0.64	$78.36	$89.64
$83.00	$78.00	Sep 25	$0.51	$0.13	$0.64	$77.36	$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	93/95	Oct 2	$1.00	$1.00	69%	1.00	$67.00	$94.00
68/69	89/90	Sep 25	$0.54	$0.46	82%	1.17	$68.46	$89.54
66/67	89/90	Sep 25	$0.51	$0.49	82%	1.04	$66.49	$89.51
71/72	89/90	Sep 25	$0.50	$0.50	81%	1.00	$71.50	$89.50
67/68	88/90	Oct 2	$1.09	$0.91	58%	1.20	$66.91	$89.09
67/68	90/92	Oct 2	$0.97	$1.03	63%	0.94	$67.03	$90.97
74/75	89/90	Oct 9	$0.84	$0.16	38%	5.25	$74.16	$89.84
68/69	84/85	Sep 25	$0.44	$0.56	74%	0.79	$68.56	$84.44
78/79	89/90	Sep 25	$0.48	$0.52	68%	0.92	$78.52	$89.48
66/67	84/85	Sep 25	$0.41	$0.59	74%	0.69	$66.59	$84.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.13	$0.87	28%	6.69
$81.00	$82.00	$83.00	Sep 25	$0.14	$0.86	26%	6.14
$82.00	$83.00	$84.00	Sep 25	$0.12	$0.88	20%	7.33
$80.00	$81.00	$82.00	Oct 2	$0.05	$0.95	8%	19.00
$84.00	$85.00	$86.00	Oct 2	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 25	$0.10	$0.90	27%	9.00
$80.00	$81.00	$82.00	Sep 25	$0.16	$0.84	29%	5.25
$76.00	$77.00	$78.00	Oct 2	$0.06	$0.94	8%	15.67
$76.00	$77.00	$78.00	Sep 25	$0.06	$0.94	6%	15.67
$79.00	$80.00	$81.00	Sep 25	$0.18	$0.82	26%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.67, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.67	$4.33
$90.00	$95.00	1:2	Oct 16	-$1.26	$3.74
$84.00	$85.00	1:2	Sep 25	$0.00	$1.00
$82.00	$83.00	1:2	Sep 25	-$0.22	$0.78
$81.00	$82.00	1:2	Sep 25	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$80.00	1:2	Sep 25	-$0.16	$0.84
$80.00	$79.00	1:2	Sep 25	-$0.09	$0.91
$82.00	$81.00	1:2	Sep 25	-$0.43	$0.57
$69.00	$68.00	1:2	Oct 9	-$0.24	$0.76
$71.00	$70.00	1:2	Oct 2	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.05%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.90	0.42	11.1%	6.05%	17.13%	1	113
$88.00	Oct 30	$5.35	0.46	8.6%	6.60%	15.22%	--	65
$91.00	Oct 30	$3.80	0.41	12.3%	4.69%	17.01%	--	21
$85.00	Oct 30	$5.85	0.51	4.9%	7.22%	12.13%	--	75
$82.00	Oct 30	$7.20	0.56	1.2%	8.89%	10.10%	--	10
$85.00	Oct 23	$5.45	0.51	4.9%	6.73%	11.64%	6	103
$95.00	Oct 30	$2.70	0.34	17.2%	3.33%	20.59%	--	13
$92.00	Oct 23	$3.00	0.38	13.6%	3.70%	17.25%	--	11
$95.00	Oct 23	$2.38	0.34	17.2%	2.94%	20.19%	--	115
$90.00	Oct 23	$3.30	0.41	11.1%	4.07%	15.16%	--	75

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 2,960

Total Puts 1,199

Put/Call Ratio 0.41

Net Difference 1,761

Prior's Put/Call Breakdown

Total Calls 3,180

Total Puts 2,678

Put/Call Ratio 0.84

Net Difference 502

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