TEM - Options Database

TEM

TEMPUS AI INC A

$81.03 -1.47%

(9/25 09:50) ◀

Friday, September 25, 2026 (9:55am)

▶ (9/25 10:00)

◀ 9/25 09:55 ▶

Option Volume

Detail

ℹ

Current (09/25 9:55am) 4,749

Calls: 3,395 (71%)

Puts: 1,354 (29%)

Prior (09/18) 6,452

Calls: 3,496 (54%)

Puts: 2,956 (46%)

Current vs Prior -26.39%

Calls: -2.89% (Calls)

Puts: -54.19% (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 -86.20%

Calls: -87.59%

Puts: -80.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:55am) $1.45M

Calls: $1.20M (83%)

Puts: $245.6K (17%)

Prior (09/18) $2.20M

Calls: $1.38M (63%)

Puts: $816.1K (37%)

Current vs Prior -34.05%

Calls: -12.91%

Puts: -69.90%

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 -87.96%

Calls: -88.60%

Puts: -83.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:55am) 0.40

Prior (09/18) 0.85

Current vs Prior -52.83%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -17.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:55am) 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 3.53% | 10.34%16.06% | 25.58%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +19.10% | +9.53%+441.80% | +48.49%

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

Current vs 7-Day Avg -56.10% | -13.25%+53.31% | +30.26%

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

Current vs 7-Day Eod +19.10% | +9.53%-8.30% | -3.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.45% | 17.26%

Calls: 44.25% | 16.54%

Puts: 30.64% | 17.98%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +34.81% | +84.20%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +174.30% | +19.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.20M) vs puts ($245.6K). Extreme bullish P/C ratio of 0.40 - heavy call buying (3,395 calls vs 1,354 puts). P/C ratio dropping 53% - 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
09:55	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.0%, best 7.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	12.10	13.30	$12.70	9.4%	12	0.80	6.3K
$77.00	Oct 16	7.75	8.55	$8.15	9.8%	--	0.64	41

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	11.75	12.60	$12.18	7.0%	--	0.66	85
$89.00	Oct 16	10.90	12.00	$11.45	9.6%	--	0.65	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. 108 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	14.90	17.30	$16.10	14.9%	4	1.00	234
$66.00	Sep 25	14.15	16.75	$15.45	16.8%	2	1.00	47
$67.00	Sep 25	13.25	15.80	$14.53	17.5%	--	1.00	840
$68.00	Sep 25	12.10	14.75	$13.43	19.7%	--	1.00	272
$70.00	Sep 25	10.35	11.60	$10.98	11.4%	30	1.00	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	7.25	10.35	$8.80	35.2%	--	0.98	28
$84.00	Sep 25	3.00	3.85	$3.43	24.8%	15	0.84	155
$83.00	Sep 25	2.15	2.77	$2.46	25.2%	9	0.76	15
$95.00	Oct 16	14.25	16.85	$15.55	16.7%	--	0.75	28
$88.00	Oct 2	6.80	9.70	$8.25	35.2%	--	0.73	100

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.0K, top 666)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.10	0.15	$0.13	38.5%	666	0.09	2.5K
$82.00	Sep 25	0.51	0.79	$0.65	43.1%	263	0.36	714
$84.00	Oct 2	2.50	2.89	$2.70	14.4%	262	0.41	50
$85.00	Oct 16	4.60	5.10	$4.85	10.3%	142	0.44	3.8K
$78.00	Sep 25	3.00	4.05	$3.53	29.7%	137	0.86	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.86	2.28	$2.07	20.3%	441	0.22	16
$72.00	Oct 16	2.11	2.59	$2.35	20.4%	150	0.24	20
$73.00	Sep 25	0.00	0.01	$0.01	100.0%	108	0.01	769
$79.00	Sep 25	0.25	0.51	$0.38	68.4%	75	0.23	125
$77.00	Sep 25	0.02	0.13	$0.08	137.5%	57	0.06	245

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 53.0%, max 68.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 23	132.4%	80.1%	65.3%	38	615
$84.00	Sep 25	Oct 16	134.8%	81.7%	65.0%	97	491
$79.00	Sep 25	Oct 30	127.5%	79.7%	60.0%	12	963
$83.00	Sep 25	Oct 16	128.5%	82.7%	55.4%	136	1.2K
$82.00	Sep 25	Oct 30	125.0%	83.7%	49.4%	263	724

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 16	132.4%	78.8%	68.0%	19	99
$84.00	Sep 25	Oct 16	134.8%	81.7%	65.0%	15	206
$79.00	Sep 25	Oct 30	127.5%	79.7%	60.0%	75	152
$80.00	Sep 25	Nov 6	123.9%	80.9%	53.2%	36	211
$82.00	Sep 25	Oct 16	125.0%	82.4%	51.7%	32	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.04, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Oct 16	$1.47	$1.53	$1.47	80%	1.04	$71.47
$76.00	$77.00	Sep 25	$0.25	$0.75	$0.25	95%	3.00	$76.25
$70.00	$71.00	Oct 23	$0.15	$0.85	$0.15	80%	5.67	$70.15
$85.00	$90.00	Oct 23	$1.60	$3.40	$1.60	49%	2.12	$86.60
$72.00	$74.00	Oct 30	$0.93	$1.07	$0.93	74%	1.15	$72.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$85.00	Oct 2	$1.85	$1.15	$1.85	73%	0.62	$86.15
$75.00	$72.00	Oct 30	$0.63	$2.37	$0.63	32%	3.76	$74.37
$77.00	$76.00	Oct 9	$0.19	$0.81	$0.19	35%	4.26	$76.81
$73.00	$72.00	Oct 2	$0.12	$0.88	$0.12	17%	7.33	$72.88
$71.00	$70.00	Oct 9	$0.15	$0.85	$0.15	19%	5.67	$70.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.54, avg 0.61)

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	$0.45	$0.45	$0.55	68%	0.82	$89.45
$85.00	$86.00	Oct 16	$0.52	$0.52	$0.48	56%	1.08	$85.52
$88.00	$90.00	Oct 30	$0.93	$0.93	$1.07	55%	0.87	$88.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$65.00	Oct 23	$1.05	$1.05	$1.95	82%	0.54	$66.95
$67.00	$66.00	Oct 9	$0.75	$0.75	$0.25	85%	3.00	$66.25
$68.00	$67.00	Oct 2	$0.70	$0.70	$0.30	86%	2.33	$67.30
$72.00	$70.00	Oct 23	$1.00	$1.00	$1.00	74%	1.00	$71.00
$78.00	$77.00	Oct 30	$0.85	$0.85	$0.15	62%	5.67	$77.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.52, cheapest $2.68)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.80	132.4%	84.6%
$80.00	Sep 25	Oct 2	$2.69	123.9%	84.2%
$82.00	Sep 25	Oct 2	$2.80	125.0%	85.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.68	132.4%	84.6%
$80.00	Sep 25	Oct 2	$2.67	123.9%	84.2%
$82.00	Sep 25	Oct 2	$2.72	125.0%	85.7%
$85.00	Oct 2	Oct 9	$1.28	86.1%	86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.84% of stock, avg 12.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 25	$1.64	$0.66	$2.30	$77.70	$82.30	2.84%
$81.00	Sep 25	$1.13	$1.17	$2.30	$78.70	$83.30	2.84%
$82.00	Sep 25	$0.65	$1.73	$2.38	$79.62	$84.38	2.94%
$79.00	Sep 25	$2.38	$0.38	$2.76	$76.24	$81.76	3.41%
$83.00	Sep 25	$0.39	$2.46	$2.85	$80.15	$85.85	3.52%
$84.00	Sep 25	$0.24	$3.43	$3.67	$80.33	$87.67	4.53%
$78.00	Sep 25	$3.53	$0.20	$3.73	$74.27	$81.73	4.60%
$77.00	Sep 25	$4.60	$0.08	$4.68	$72.32	$81.68	5.78%
$76.00	Sep 25	$4.85	$0.04	$4.89	$71.11	$80.89	6.03%
$75.00	Sep 25	$6.15	$0.01	$6.16	$68.84	$81.16	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.41% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$78.00	Sep 25	$0.13	$0.20	$0.33	$77.67	$85.33
$85.00	$72.00	Sep 25	$0.13	$0.26	$0.39	$71.61	$85.39
$84.00	$78.00	Sep 25	$0.24	$0.20	$0.44	$77.56	$84.44
$89.00	$78.00	Sep 25	$0.30	$0.20	$0.50	$77.50	$89.50
$84.00	$72.00	Sep 25	$0.24	$0.26	$0.50	$71.50	$84.50
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$85.00	$79.00	Sep 25	$0.13	$0.38	$0.51	$78.49	$85.51
$83.00	$78.00	Sep 25	$0.39	$0.20	$0.59	$77.41	$83.59
$84.00	$79.00	Sep 25	$0.24	$0.38	$0.62	$78.38	$84.62
$83.00	$72.00	Sep 25	$0.39	$0.26	$0.65	$71.35	$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 5.25, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	94/95	Oct 2	$0.84	$0.16	72%	5.25	$67.16	$94.84
67/68	93/94	Oct 2	$0.81	$0.19	70%	4.26	$67.19	$93.81
68/69	89/90	Oct 9	$0.87	$0.13	52%	6.69	$68.13	$89.87
68/69	89/90	Sep 25	$0.54	$0.46	83%	1.17	$68.46	$89.54
67/68	86/87	Oct 2	$0.81	$0.19	53%	4.26	$67.19	$86.81
71/72	89/90	Sep 25	$0.51	$0.49	81%	1.04	$71.49	$89.51
67/68	90/92	Oct 2	$1.00	$1.00	64%	1.00	$67.00	$91.00
67/68	88/90	Oct 2	$1.04	$0.96	59%	1.08	$66.96	$89.04
71/72	89/90	Oct 9	$0.74	$0.26	47%	2.85	$71.26	$89.74
75/76	89/90	Oct 9	$0.85	$0.15	36%	5.67	$75.15	$89.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Sep 25	$0.11	$0.89	20%	8.09
$76.00	$77.00	$78.00	Oct 9	$0.05	$0.95	6%	19.00
$73.00	$74.00	$75.00	Oct 23	$0.05	$0.95	5%	19.00
$83.00	$84.00	$85.00	Oct 2	$0.07	$0.93	8%	13.29
$84.00	$85.00	$86.00	Sep 25	$0.09	$0.91	8%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.05	$0.95	29%	19.00
$77.00	$78.00	$79.00	Sep 25	$0.06	$0.94	17%	15.67
$78.00	$79.00	$80.00	Sep 25	$0.10	$0.90	22%	9.00
$81.00	$82.00	$83.00	Sep 25	$0.17	$0.83	26%	4.88
$79.00	$80.00	$81.00	Oct 16	$0.05	$0.95	5%	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. 55 found (best net $-0.56, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.56	$4.44
$81.00	$82.00	1:2	Sep 25	-$0.17	$0.83
$82.00	$83.00	1:2	Sep 25	-$0.13	$0.87
$90.00	$95.00	1:2	Oct 16	-$1.29	$3.71
$83.00	$84.00	1:2	Sep 25	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$65.00	1:2	Oct 23	-$0.07	$2.93
$81.00	$80.00	1:2	Sep 25	-$0.15	$0.85
$80.00	$79.00	1:2	Sep 25	-$0.10	$0.90
$77.00	$76.00	1:2	Sep 25	$0.00	$1.00
$82.00	$81.00	1:2	Sep 25	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.55%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.50	0.41	11.1%	5.55%	16.62%	21	113
$88.00	Oct 30	$4.95	0.45	8.6%	6.11%	14.71%	--	65
$85.00	Oct 30	$5.85	0.50	4.9%	7.22%	12.12%	--	75
$91.00	Oct 30	$3.80	0.40	12.3%	4.69%	16.99%	--	21
$82.00	Oct 30	$7.00	0.56	1.2%	8.64%	9.84%	--	10
$95.00	Oct 30	$2.70	0.34	17.2%	3.33%	20.57%	--	13
$92.00	Oct 23	$3.00	0.37	13.5%	3.70%	17.24%	--	11
$85.00	Oct 23	$5.10	0.49	4.9%	6.29%	11.19%	6	103
$95.00	Oct 23	$2.38	0.33	17.2%	2.94%	20.18%	--	115
$90.00	Oct 23	$3.30	0.40	11.1%	4.07%	15.14%	--	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 3,395

Total Puts 1,354

Put/Call Ratio 0.40

Net Difference 2,041

Prior's Put/Call Breakdown

Total Calls 3,496

Total Puts 2,956

Put/Call Ratio 0.85

Net Difference 540

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