TEM - Options Database

TEM

TEMPUS AI INC A

$80.69 -1.88%

(9/25 09:55) ◀

Friday, September 25, 2026 (10:00am)

▶

◀ 9/25 10:00

Option Volume

Detail

ℹ

Current (09/25 10:00am) 5,166

Calls: 3,745 (72%)

Puts: 1,421 (28%)

Prior (09/18) 7,502

Calls: 4,175 (56%)

Puts: 3,327 (44%)

Current vs Prior -31.14%

Calls: -10.30% (Calls)

Puts: -57.29% (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 -84.99%

Calls: -86.31%

Puts: -79.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:00am) $1.54M

Calls: $1.27M (83%)

Puts: $267.1K (17%)

Prior (09/18) $2.46M

Calls: $1.59M (65%)

Puts: $865.1K (35%)

Current vs Prior -37.46%

Calls: -20.28%

Puts: -69.13%

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 -87.23%

Calls: -87.97%

Puts: -81.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:00am) 0.38

Prior (09/18) 0.80

Current vs Prior -52.38%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -21.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:00am) 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 3.07% | 9.79%15.78% | 25.51%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +3.73% | +3.70%+432.44% | +48.05%

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

Current vs 7-Day Avg -61.76% | -17.86%+50.66% | +29.88%

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

Current vs 7-Day Eod +3.73% | +3.70%-9.89% | -3.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.72% | 16.48%

Calls: 27.56% | 15.00%

Puts: 33.88% | 17.95%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +10.58% | +75.88%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +125.01% | +14.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.27M) vs puts ($267.1K). Extreme bullish P/C ratio of 0.38 - heavy call buying (3,745 calls vs 1,421 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 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
10:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.35	4.55	$4.45	4.5%	142	0.43	3.8K
$77.00	Oct 16	7.80	8.35	$8.07	6.8%	2	0.63	41
$75.00	Oct 16	8.80	9.45	$9.13	7.1%	8	0.69	3.1K
$76.00	Oct 16	8.25	8.90	$8.57	7.6%	1	0.66	5
$78.00	Oct 16	7.20	7.85	$7.53	8.6%	--	0.61	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	12.05	12.75	$12.40	5.6%	--	0.68	85
$89.00	Oct 16	11.15	12.05	$11.60	7.8%	--	0.65	77
$85.00	Oct 16	8.45	9.15	$8.80	8.0%	--	0.57	49
$86.00	Oct 16	9.00	9.85	$9.43	9.0%	--	0.59	53
$85.00	Oct 2	6.25	6.85	$6.55	9.2%	1	0.66	6

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. 113 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	15.05	16.90	$15.98	11.6%	4	1.00	234
$68.00	Sep 25	12.10	14.50	$13.30	18.0%	--	1.00	272
$73.00	Sep 25	7.05	9.50	$8.28	29.6%	9	0.99	158
$70.00	Sep 25	10.05	11.60	$10.83	14.3%	30	0.99	782
$71.00	Sep 25	8.95	10.40	$9.68	15.0%	--	0.99	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	8.40	10.05	$9.23	17.9%	--	1.00	28
$88.00	Sep 25	6.05	7.95	$7.00	27.1%	1	0.94	3
$87.00	Sep 25	5.15	7.00	$6.08	30.4%	1	0.93	2
$84.00	Sep 25	2.98	4.00	$3.49	29.2%	15	0.89	155
$83.00	Sep 25	2.32	3.10	$2.71	28.8%	12	0.84	15

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 4.3K, top 671)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.06	0.10	$0.08	50.0%	671	0.06	2.5K
$84.00	Oct 2	2.22	2.62	$2.42	16.5%	372	0.38	50
$82.00	Sep 25	0.36	0.52	$0.44	36.4%	277	0.28	714
$83.00	Sep 25	0.22	0.35	$0.28	46.4%	146	0.16	1.1K
$85.00	Oct 2	1.93	2.20	$2.07	13.0%	144	0.34	720

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.86	2.24	$2.05	18.5%	441	0.22	16
$72.00	Oct 16	2.13	2.54	$2.34	17.5%	151	0.24	20
$73.00	Sep 25	0.00	0.01	$0.01	100.0%	108	0.01	769
$79.00	Sep 25	0.31	0.50	$0.41	46.3%	78	0.28	125
$77.00	Sep 25	0.01	0.13	$0.07	171.4%	57	0.07	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 42.2%, max 55.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 23	116.0%	74.9%	55.0%	39	615
$83.00	Sep 25	Oct 30	118.7%	77.3%	53.6%	147	1.1K
$79.00	Sep 25	Oct 30	114.7%	78.1%	46.8%	15	963
$78.00	Sep 25	Oct 30	118.9%	82.9%	43.3%	137	733
$82.00	Sep 25	Nov 6	121.3%	84.9%	42.8%	278	714

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 25	Oct 16	121.3%	81.9%	48.2%	32	68
$79.00	Sep 25	Oct 30	114.7%	78.1%	46.8%	78	152
$78.00	Sep 25	Oct 30	118.9%	82.9%	43.3%	10	1.1K
$81.00	Sep 25	Oct 16	116.0%	81.4%	42.6%	19	99
$80.00	Sep 25	Nov 6	115.2%	81.2%	41.8%	37	211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 14.00, avg 2.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$88.00	Oct 30	$0.20	$2.80	$0.20	49%	14.00	$85.20
$70.00	$73.00	Oct 16	$1.45	$1.55	$1.45	80%	1.07	$71.45
$77.00	$82.00	Nov 6	$2.20	$2.80	$2.20	63%	1.27	$79.20
$82.00	$87.00	Nov 6	$1.90	$3.10	$1.90	55%	1.63	$83.90
$72.00	$74.00	Oct 30	$0.90	$1.10	$0.90	74%	1.22	$72.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.20	$1.80	$3.20	76%	0.56	$91.80
$88.00	$85.00	Oct 2	$1.70	$1.30	$1.70	74%	0.76	$86.30
$74.00	$72.00	Oct 30	$0.30	$1.70	$0.30	30%	5.67	$73.70
$75.00	$74.00	Oct 30	$0.18	$0.82	$0.18	33%	4.56	$74.82
$77.00	$76.00	Oct 9	$0.22	$0.78	$0.22	36%	3.55	$76.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 3.00, avg 0.63)

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	90%	0.39	$89.28
$92.00	$95.00	Sep 25	$0.24	$0.24	$2.76	92%	0.09	$92.24
$88.00	$89.00	Oct 9	$0.43	$0.43	$0.57	66%	0.75	$88.43
$85.00	$86.00	Oct 9	$0.41	$0.41	$0.59	59%	0.69	$85.41
$81.00	$82.00	Sep 25	$0.34	$0.34	$0.66	59%	0.52	$81.34

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	85%	3.00	$66.25
$68.00	$65.00	Oct 23	$1.05	$1.05	$1.95	81%	0.54	$66.95
$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	73%	1.00	$71.00
$78.00	$77.00	Oct 30	$0.85	$0.85	$0.15	61%	5.67	$77.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.40, cheapest $2.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 25	Oct 2	$2.73	115.2%	80.3%
$81.00	Sep 25	Oct 2	$2.75	116.0%	85.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 25	Oct 2	$2.72	115.2%	80.3%
$81.00	Sep 25	Oct 2	$2.69	116.0%	85.4%
$85.00	Oct 2	Oct 9	$1.13	85.7%	85.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.47% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$0.78	$1.21	$1.99	$79.01	$82.99	2.47%
$80.00	Sep 25	$1.27	$0.75	$2.02	$77.98	$82.02	2.50%
$79.00	Sep 25	$1.91	$0.41	$2.32	$76.68	$81.32	2.88%
$82.00	Sep 25	$0.44	$1.95	$2.39	$79.61	$84.39	2.96%
$78.00	Sep 25	$2.74	$0.22	$2.96	$75.04	$80.96	3.67%
$83.00	Sep 25	$0.28	$2.71	$2.99	$80.01	$85.99	3.71%
$84.00	Sep 25	$0.17	$3.49	$3.66	$80.34	$87.66	4.54%
$77.00	Sep 25	$4.38	$0.07	$4.45	$72.55	$81.45	5.51%
$76.00	Sep 25	$4.85	$0.04	$4.89	$71.11	$80.89	6.06%
$75.00	Sep 25	$5.70	$0.02	$5.72	$69.28	$80.72	7.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.48% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$78.00	Sep 25	$0.17	$0.22	$0.39	$77.61	$84.39
$84.00	$72.00	Sep 25	$0.17	$0.26	$0.43	$71.57	$84.43
$84.00	$69.00	Sep 25	$0.17	$0.28	$0.45	$68.55	$84.45
$83.00	$78.00	Sep 25	$0.28	$0.22	$0.50	$77.50	$83.50
$89.00	$78.00	Sep 25	$0.30	$0.22	$0.52	$77.48	$89.52
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$83.00	$72.00	Sep 25	$0.28	$0.26	$0.54	$71.46	$83.54
$89.00	$69.00	Sep 25	$0.30	$0.28	$0.58	$68.42	$89.58
$83.00	$69.00	Sep 25	$0.28	$0.28	$0.56	$68.44	$83.56
$84.00	$79.00	Sep 25	$0.17	$0.41	$0.58	$78.42	$84.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.56, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	93/94	Oct 2	$0.82	$0.18	71%	4.56	$67.18	$93.82
67/68	87/88	Oct 2	$0.86	$0.14	57%	6.14	$67.14	$87.86
68/69	89/90	Sep 25	$0.55	$0.45	83%	1.22	$68.45	$89.55
67/68	86/87	Oct 2	$0.81	$0.19	55%	4.26	$67.19	$86.81
71/72	89/90	Sep 25	$0.52	$0.48	81%	1.08	$71.48	$89.52
67/68	88/90	Oct 2	$1.13	$0.87	60%	1.30	$66.87	$89.13
67/68	90/92	Oct 2	$0.94	$1.06	66%	0.89	$67.06	$90.94
74/75	88/89	Oct 9	$0.83	$0.17	36%	4.88	$74.17	$88.83
71/72	88/89	Oct 9	$0.73	$0.27	45%	2.70	$71.27	$88.73
77/78	89/90	Sep 25	$0.43	$0.57	73%	0.75	$77.57	$89.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$82.00	$87.00	Nov 6	$0.30	$4.70	17%	15.67
$79.00	$80.00	$81.00	Sep 25	$0.15	$0.85	31%	5.67
$80.00	$81.00	$82.00	Sep 25	$0.15	$0.85	30%	5.67
$82.00	$83.00	$84.00	Oct 2	$0.05	$0.95	8%	19.00
$79.00	$80.00	$81.00	Oct 2	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.12	$0.88	31%	7.33
$78.00	$79.00	$80.00	Sep 25	$0.15	$0.85	26%	5.67
$74.00	$75.00	$76.00	Oct 16	$0.06	$0.94	5%	15.67
$74.00	$75.00	$76.00	Oct 2	$0.08	$0.92	8%	11.50
$76.00	$77.00	$78.00	Oct 2	$0.08	$0.92	8%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.90, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 9	-$0.53	$4.47
$90.00	$95.00	1:2	Oct 16	-$1.09	$3.91
$81.00	$82.00	1:2	Sep 25	-$0.10	$0.90
$80.00	$81.00	1:2	Sep 25	-$0.29	$0.71
$83.00	$84.00	1:2	Sep 25	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Sep 25	-$0.90	$2.10
$68.00	$65.00	1:2	Oct 23	-$0.07	$2.93
$80.00	$79.00	1:2	Sep 25	-$0.07	$0.93
$81.00	$80.00	1:2	Sep 25	-$0.29	$0.71
$82.00	$81.00	1:2	Sep 25	-$0.47	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.58%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.50	0.41	11.5%	5.58%	17.11%	21	113
$88.00	Oct 30	$4.95	0.45	9.1%	6.13%	15.19%	--	65
$87.00	Nov 6	$5.20	0.46	7.8%	6.44%	14.26%	1	--
$85.00	Oct 30	$5.95	0.49	5.3%	7.37%	12.72%	--	75
$91.00	Oct 30	$3.80	0.40	12.8%	4.71%	17.49%	--	21
$83.00	Oct 30	$6.65	0.53	2.9%	8.24%	11.10%	1	4
$82.00	Nov 6	$7.10	0.55	1.6%	8.80%	10.42%	1	--
$82.00	Oct 30	$7.00	0.55	1.6%	8.68%	10.30%	--	10
$95.00	Oct 30	$2.70	0.33	17.7%	3.35%	21.08%	--	13
$85.00	Oct 23	$5.10	0.47	5.3%	6.32%	11.66%	6	103

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 3,745

Total Puts 1,421

Put/Call Ratio 0.38

Net Difference 2,324

Prior's Put/Call Breakdown

Total Calls 4,175

Total Puts 3,327

Put/Call Ratio 0.80

Net Difference 848

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