TEM - Options Database

TEM

TEMPUS AI INC A

$81.25 -1.20%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 5,670

Calls: 4,197 (74%)

Puts: 1,473 (26%)

Prior (09/18) 9,067

Calls: 5,278 (58%)

Puts: 3,789 (42%)

Current vs Prior -37.47%

Calls: -20.48% (Calls)

Puts: -61.12% (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 -83.53%

Calls: -84.66%

Puts: -79.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $1.77M

Calls: $1.51M (85%)

Puts: $262.8K (15%)

Prior (09/18) $2.93M

Calls: $2.11M (72%)

Puts: $820.6K (28%)

Current vs Prior -39.40%

Calls: -28.27%

Puts: -67.98%

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 -85.28%

Calls: -85.70%

Puts: -82.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.35

Prior (09/18) 0.72

Current vs Prior -51.11%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -27.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 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 3.13% | 10.03%16.16% | 25.64%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +5.49% | +6.24%+445.32% | +48.80%

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

Current vs 7-Day Avg -61.11% | -15.86%+54.30% | +30.54%

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

Current vs 7-Day Eod +5.49% | +6.24%-7.71% | -3.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.79% | 12.13%

Calls: 34.82% | 7.59%

Puts: 26.76% | 16.67%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +10.84% | +29.46%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +125.52% | -16.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.51M) vs puts ($262.8K). Extreme bullish P/C ratio of 0.35 - heavy call buying (4,197 calls vs 1,473 puts). P/C ratio dropping 51% - 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
10:05	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 16	4.00	4.30	$4.15	7.2%	2	0.40	13
$85.00	Oct 16	4.65	5.00	$4.83	7.2%	171	0.45	3.8K
$81.00	Oct 2	3.80	4.10	$3.95	7.6%	8	0.53	191
$76.00	Oct 16	8.70	9.45	$9.07	8.3%	1	0.67	5
$80.00	Oct 16	6.65	7.25	$6.95	8.6%	32	0.57	4.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	5.45	5.75	$5.60	5.4%	--	0.43	377
$90.00	Oct 16	11.50	12.25	$11.88	6.3%	--	0.66	85
$89.00	Oct 16	10.80	11.60	$11.20	7.1%	--	0.64	77
$85.00	Oct 16	8.05	8.80	$8.43	8.9%	--	0.55	49

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. 114 found (avg delta 0.75, 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
$66.00	Sep 25	14.00	16.00	$15.00	13.3%	2	1.00	47
$67.00	Sep 25	13.25	15.50	$14.38	15.6%	--	1.00	840
$68.00	Sep 25	12.10	14.50	$13.30	18.0%	--	1.00	272
$70.00	Sep 25	10.05	11.80	$10.93	16.0%	30	1.00	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	8.35	9.90	$9.13	17.0%	1	0.98	28
$88.00	Sep 25	6.05	7.95	$7.00	27.1%	1	0.94	3
$91.00	Sep 25	9.25	10.90	$10.07	16.4%	1	0.93	--
$87.00	Sep 25	5.15	7.00	$6.08	30.4%	1	0.93	2
$84.00	Sep 25	2.73	3.35	$3.04	20.4%	15	0.85	155

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 4.6K, top 718)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.07	0.15	$0.11	72.7%	718	0.09	2.5K
$82.00	Sep 25	0.55	0.78	$0.67	34.3%	377	0.39	714
$84.00	Oct 2	2.44	2.90	$2.67	17.2%	372	0.41	50
$85.00	Oct 16	4.65	5.00	$4.83	7.2%	171	0.45	3.8K
$83.00	Sep 25	0.27	0.46	$0.37	51.4%	156	0.25	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.86	2.11	$1.99	12.6%	441	0.21	16
$72.00	Oct 16	2.12	2.40	$2.26	12.4%	151	0.23	20
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	109	0.03	769
$79.00	Sep 25	0.23	0.33	$0.28	35.7%	78	0.19	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 42.7%, max 54.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 25	Oct 30	122.1%	79.2%	54.2%	15	963
$83.00	Sep 25	Oct 30	116.8%	78.1%	49.6%	157	1.1K
$84.00	Sep 25	Oct 16	120.7%	80.7%	49.6%	99	491
$81.00	Sep 25	Oct 23	116.1%	78.8%	47.2%	41	615
$80.00	Sep 25	Oct 30	115.6%	82.5%	40.2%	105	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 25	Oct 30	122.1%	79.2%	54.2%	78	152
$84.00	Sep 25	Oct 16	120.7%	80.7%	49.6%	15	206
$81.00	Sep 25	Oct 16	116.1%	79.2%	46.6%	20	99
$80.00	Sep 25	Nov 6	115.6%	80.7%	43.2%	38	211
$82.00	Sep 25	Oct 16	116.3%	81.9%	42.0%	32	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 8.38, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$88.00	Oct 30	$0.32	$2.68	$0.32	49%	8.38	$85.32
$77.00	$82.00	Nov 6	$2.23	$2.77	$2.23	62%	1.24	$79.23
$76.00	$77.00	Sep 25	$0.41	$0.59	$0.41	100%	1.44	$76.41
$82.00	$87.00	Nov 6	$1.90	$3.10	$1.90	54%	1.63	$83.90
$85.00	$90.00	Oct 23	$1.57	$3.43	$1.57	48%	2.18	$86.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$72.00	Oct 30	$0.30	$1.70	$0.30	30%	5.67	$73.70
$75.00	$74.00	Oct 9	$0.13	$0.87	$0.13	28%	6.69	$74.87
$77.00	$76.00	Oct 9	$0.27	$0.73	$0.27	34%	2.70	$76.73
$85.00	$84.00	Oct 9	$0.53	$0.47	$0.53	58%	0.89	$84.47
$72.00	$71.00	Oct 9	$0.17	$0.83	$0.17	20%	4.88	$71.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 2.70, avg 0.65)

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	$0.31	$0.31	$0.69	69%	0.45	$89.31
$82.00	$83.00	Sep 25	$0.30	$0.30	$0.70	61%	0.43	$82.30
$83.00	$84.00	Sep 25	$0.17	$0.17	$0.83	75%	0.20	$83.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 9	$0.73	$0.73	$0.27	85%	2.70	$66.27
$68.00	$67.00	Oct 2	$0.70	$0.70	$0.30	86%	2.33	$67.30
$78.00	$77.00	Oct 30	$0.85	$0.85	$0.15	62%	5.67	$77.15
$80.00	$79.00	Oct 30	$0.83	$0.83	$0.17	58%	4.88	$79.17
$80.00	$77.00	Nov 6	$1.62	$1.62	$1.38	57%	1.17	$78.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.53, cheapest $2.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 25	Oct 2	$2.76	116.3%	82.9%
$81.00	Sep 25	Oct 2	$2.83	116.1%	82.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 25	Oct 2	$2.78	116.3%	82.9%
$81.00	Sep 25	Oct 2	$2.79	116.1%	82.9%
$80.00	Sep 25	Oct 2	$2.69	115.6%	82.8%
$85.00	Oct 2	Oct 9	$1.33	84.1%	83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.47% of stock, avg 12.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$1.12	$0.89	$2.01	$78.99	$83.01	2.47%
$82.00	Sep 25	$0.67	$1.42	$2.09	$79.91	$84.09	2.57%
$80.00	Sep 25	$1.70	$0.49	$2.19	$77.81	$82.19	2.70%
$83.00	Sep 25	$0.37	$2.22	$2.59	$80.41	$85.59	3.19%
$79.00	Sep 25	$2.45	$0.28	$2.73	$76.27	$81.73	3.36%
$84.00	Sep 25	$0.20	$3.04	$3.24	$80.76	$87.24	3.99%
$78.00	Sep 25	$3.40	$0.16	$3.56	$74.44	$81.56	4.38%
$77.00	Sep 25	$4.47	$0.08	$4.55	$72.45	$81.55	5.60%
$76.00	Sep 25	$4.88	$0.03	$4.91	$71.09	$80.91	6.04%
$87.00	Sep 25	$0.12	$6.08	$6.20	$80.80	$93.20	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.33% of stock, avg 9.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$78.00	Sep 25	$0.11	$0.16	$0.27	$77.73	$85.27
$84.00	$78.00	Sep 25	$0.20	$0.16	$0.36	$77.64	$84.36
$85.00	$72.00	Sep 25	$0.11	$0.26	$0.37	$71.63	$85.37
$85.00	$79.00	Sep 25	$0.11	$0.28	$0.39	$78.61	$85.39
$89.00	$78.00	Sep 25	$0.30	$0.16	$0.46	$77.54	$89.46
$84.00	$79.00	Sep 25	$0.20	$0.28	$0.48	$78.52	$84.48
$84.00	$72.00	Sep 25	$0.20	$0.26	$0.46	$71.54	$84.46
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$83.00	$78.00	Sep 25	$0.37	$0.16	$0.53	$77.47	$83.53
$89.00	$79.00	Sep 25	$0.30	$0.28	$0.58	$78.42	$89.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 6.14, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	92/93	Oct 2	$0.86	$0.14	68%	6.14	$67.14	$92.86
67/68	93/94	Oct 2	$0.81	$0.19	71%	4.26	$67.19	$93.81
67/68	87/88	Oct 2	$0.89	$0.11	56%	8.09	$67.11	$87.89
66/67	90/91	Oct 9	$0.86	$0.14	56%	6.14	$66.14	$90.86
68/69	89/90	Sep 25	$0.55	$0.45	82%	1.22	$68.45	$89.55
71/72	89/90	Sep 25	$0.52	$0.48	81%	1.08	$71.48	$89.52
67/68	88/90	Oct 2	$1.11	$0.89	59%	1.25	$66.89	$89.11
67/68	90/92	Oct 2	$0.94	$1.06	64%	0.89	$67.06	$90.94
65/66	92/93	Oct 2	$0.44	$0.56	74%	0.79	$65.56	$92.44
75/76	90/91	Oct 9	$0.78	$0.22	40%	3.55	$75.22	$90.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$82.00	$87.00	Nov 6	$0.33	$4.67	17%	14.15
$80.00	$81.00	$82.00	Sep 25	$0.13	$0.87	32%	6.69
$81.00	$82.00	$83.00	Sep 25	$0.15	$0.85	30%	5.67
$83.00	$84.00	$85.00	Sep 25	$0.08	$0.92	16%	11.50
$82.00	$83.00	$84.00	Sep 25	$0.13	$0.87	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.13	$0.87	31%	6.69
$78.00	$79.00	$80.00	Sep 25	$0.09	$0.91	19%	10.11
$81.00	$82.00	$83.00	Oct 2	$0.06	$0.94	8%	15.67
$76.00	$77.00	$78.00	Oct 16	$0.05	$0.95	5%	19.00
$72.00	$73.00	$74.00	Oct 2	$0.06	$0.94	6%	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. 58 found (best net $--, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Oct 9	-$0.60	$3.40
$81.00	$82.00	1:2	Sep 25	-$0.22	$0.78
$82.00	$83.00	1:2	Sep 25	-$0.07	$0.93
$90.00	$95.00	1:2	Oct 16	-$1.25	$3.75
$80.00	$81.00	1:2	Sep 25	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Sep 25	$0.00	$3.00
$81.00	$80.00	1:2	Sep 25	-$0.09	$0.91
$82.00	$81.00	1:2	Sep 25	-$0.36	$0.64
$80.00	$79.00	1:2	Sep 25	-$0.07	$0.93
$83.00	$82.00	1:2	Sep 25	-$0.62	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.54%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.50	0.41	10.8%	5.54%	16.31%	21	113
$88.00	Oct 30	$4.95	0.45	8.3%	6.09%	14.40%	--	65
$87.00	Nov 6	$5.20	0.46	7.1%	6.40%	13.48%	1	--
$85.00	Oct 30	$6.00	0.49	4.6%	7.38%	12.00%	1	75
$91.00	Oct 30	$3.80	0.40	12.0%	4.68%	16.68%	--	21
$83.00	Oct 30	$6.65	0.53	2.1%	8.18%	10.34%	1	4
$82.00	Nov 6	$7.10	0.54	0.9%	8.74%	9.66%	1	--
$82.00	Oct 30	$7.00	0.55	0.9%	8.62%	9.54%	--	10
$95.00	Oct 30	$2.70	0.33	16.9%	3.32%	20.25%	--	13
$85.00	Oct 23	$5.10	0.48	4.6%	6.28%	10.89%	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 4,197

Total Puts 1,473

Put/Call Ratio 0.35

Net Difference 2,724

Prior's Put/Call Breakdown

Total Calls 5,278

Total Puts 3,789

Put/Call Ratio 0.72

Net Difference 1,489

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