TEM - Options Database

TEM

TEMPUS AI INC A

$81.14 -1.34%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 5,932

Calls: 4,391 (74%)

Puts: 1,541 (26%)

Prior (09/18) 9,822

Calls: 5,756 (59%)

Puts: 4,066 (41%)

Current vs Prior -39.60%

Calls: -23.71% (Calls)

Puts: -62.10% (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 -82.76%

Calls: -83.95%

Puts: -78.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $1.94M

Calls: $1.66M (86%)

Puts: $272.4K (14%)

Prior (09/18) $3.14M

Calls: $2.22M (71%)

Puts: $925.5K (29%)

Current vs Prior -38.41%

Calls: -24.99%

Puts: -70.56%

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 -83.93%

Calls: -84.26%

Puts: -81.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.35

Prior (09/18) 0.71

Current vs Prior -50.32%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -27.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 3.04% | 9.80%16.06% | 25.76%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +2.72% | +3.77%+441.90% | +49.50%

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

Current vs 7-Day Avg -62.13% | -17.81%+53.34% | +31.15%

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

Current vs 7-Day Eod +2.72% | +3.77%-8.29% | -2.96%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.80% | 16.34%

Calls: 19.80% | 16.00%

Puts: 17.81% | 16.67%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior -32.33% | +74.39%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +37.70% | +13.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.66M) vs puts ($272.4K). Extreme bullish P/C ratio of 0.35 - heavy call buying (4,391 calls vs 1,541 puts). P/C ratio dropping 50% - 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
10:10	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.0%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.65	5.00	$4.83	7.2%	192	0.45	3.8K
$75.00	Oct 16	9.20	9.90	$9.55	7.3%	8	0.69	3.1K
$76.00	Oct 16	8.60	9.30	$8.95	7.8%	1	0.67	5
$77.00	Oct 16	8.00	8.75	$8.38	8.9%	2	0.64	41
$65.00	Oct 16	16.45	18.10	$17.27	9.6%	5	0.88	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	11.70	12.45	$12.08	6.2%	--	0.66	85
$89.00	Oct 16	10.90	11.70	$11.30	7.1%	--	0.64	77
$85.00	Oct 16	8.25	8.90	$8.57	7.6%	--	0.55	49
$84.00	Oct 16	7.60	8.20	$7.90	7.6%	--	0.53	51
$82.00	Oct 16	6.35	6.95	$6.65	9.0%	--	0.48	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	0.81	0.91	$0.86	11.6%	15	0.17	2

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 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
$66.00	Sep 25	14.00	16.00	$15.00	13.3%	2	1.00	47
$67.00	Sep 25	13.35	15.00	$14.18	11.6%	7	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	8.45	9.65	$9.05	13.3%	1	0.98	28
$87.00	Sep 25	5.15	7.00	$6.08	30.4%	1	0.98	2
$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	--
$84.00	Sep 25	2.83	3.45	$3.14	19.7%	15	0.87	155

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 4.8K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.05	0.10	$0.08	62.5%	720	0.07	2.5K
$82.00	Sep 25	0.49	0.64	$0.56	26.8%	390	0.36	714
$84.00	Oct 2	2.42	2.76	$2.59	13.1%	373	0.40	50
$85.00	Oct 16	4.65	5.00	$4.83	7.2%	192	0.45	3.8K
$83.00	Sep 25	0.26	0.41	$0.34	44.1%	168	0.23	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.86	2.18	$2.02	15.8%	441	0.21	16
$72.00	Oct 16	1.99	2.51	$2.25	23.1%	152	0.23	20
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	110	0.03	769
$79.00	Sep 25	0.23	0.35	$0.29	41.4%	79	0.20	125
$70.00	Oct 2	0.28	0.54	$0.41	63.4%	61	0.09	273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 38.7%, max 54.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 25	Oct 30	120.9%	78.0%	54.9%	18	963
$83.00	Sep 25	Oct 30	117.3%	79.7%	47.3%	169	1.1K
$81.00	Sep 25	Oct 23	111.7%	77.2%	44.6%	44	615
$80.00	Sep 25	Oct 30	113.0%	81.2%	39.1%	106	2.6K
$82.00	Sep 25	Nov 6	110.2%	91.8%	20.0%	391	714

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 25	Oct 30	120.9%	78.0%	54.9%	79	152
$80.00	Sep 25	Nov 6	113.0%	76.1%	48.5%	38	211
$81.00	Sep 25	Oct 16	111.7%	78.9%	41.6%	21	99
$83.00	Sep 25	Oct 2	117.3%	85.5%	37.3%	14	34
$82.00	Sep 25	Oct 16	110.2%	81.7%	34.9%	33	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 2.52, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$82.00	Nov 6	$1.42	$3.58	$1.42	62%	2.52	$78.42
$85.00	$88.00	Oct 30	$0.35	$2.65	$0.35	48%	7.57	$85.35
$85.00	$90.00	Oct 23	$1.50	$3.50	$1.50	48%	2.33	$86.50
$73.00	$74.00	Oct 23	$0.13	$0.87	$0.13	72%	6.69	$73.13
$76.00	$77.00	Sep 25	$0.41	$0.59	$0.41	100%	1.44	$76.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.32	$1.68	$3.32	75%	0.51	$91.68
$74.00	$73.00	Oct 23	$0.20	$0.80	$0.20	30%	4.00	$73.80
$72.00	$71.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$71.82
$68.00	$65.00	Oct 23	$0.34	$2.66	$0.34	16%	7.82	$67.66
$85.00	$84.00	Oct 9	$0.53	$0.47	$0.53	58%	0.89	$84.47

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 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.00	Oct 23	$1.20	$1.20	$0.80	61%	1.50	$91.20
$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
$83.00	$84.00	Sep 25	$0.19	$0.19	$0.81	77%	0.23	$83.19
$83.00	$84.00	Oct 2	$0.44	$0.44	$0.56	56%	0.79	$83.44

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
$73.00	$72.00	Oct 23	$0.76	$0.76	$0.24	72%	3.17	$72.24
$80.00	$79.00	Oct 30	$0.83	$0.83	$0.17	58%	4.88	$79.17
$71.00	$70.00	Oct 30	$0.59	$0.59	$0.41	74%	1.44	$70.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.53, cheapest $2.64)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 25	Oct 2	$2.64	113.0%	81.4%
$81.00	Sep 25	Oct 2	$2.74	111.7%	80.9%
$82.00	Sep 25	Oct 2	$2.82	110.2%	84.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 25	Oct 2	$2.70	113.0%	81.4%
$81.00	Sep 25	Oct 2	$2.78	111.7%	80.9%
$82.00	Sep 25	Oct 2	$2.74	110.2%	84.0%
$85.00	Oct 2	Oct 9	$1.30	84.5%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.35% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$1.01	$0.90	$1.91	$79.09	$82.91	2.35%
$82.00	Sep 25	$0.56	$1.46	$2.02	$79.98	$84.02	2.49%
$80.00	Sep 25	$1.64	$0.50	$2.14	$77.86	$82.14	2.64%
$83.00	Sep 25	$0.34	$2.19	$2.53	$80.47	$85.53	3.12%
$79.00	Sep 25	$2.31	$0.29	$2.60	$76.40	$81.60	3.20%
$84.00	Sep 25	$0.15	$3.14	$3.29	$80.71	$87.29	4.05%
$78.00	Sep 25	$3.38	$0.16	$3.54	$74.46	$81.54	4.36%
$77.00	Sep 25	$4.47	$0.06	$4.53	$72.47	$81.53	5.58%
$76.00	Sep 25	$4.88	$0.03	$4.91	$71.09	$80.91	6.05%
$75.00	Sep 25	$6.03	$0.02	$6.05	$68.95	$81.05	7.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.38% of stock, avg 9.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$78.00	Sep 25	$0.15	$0.16	$0.31	$77.69	$84.31
$84.00	$72.00	Sep 25	$0.15	$0.26	$0.41	$71.59	$84.41
$92.00	$78.00	Sep 25	$0.26	$0.16	$0.42	$77.58	$92.42
$89.00	$78.00	Sep 25	$0.30	$0.16	$0.46	$77.54	$89.46
$84.00	$79.00	Sep 25	$0.15	$0.29	$0.44	$78.56	$84.44
$92.00	$72.00	Sep 25	$0.26	$0.26	$0.52	$71.48	$92.52
$83.00	$78.00	Sep 25	$0.34	$0.16	$0.50	$77.50	$83.50
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$92.00	$79.00	Sep 25	$0.26	$0.29	$0.55	$78.45	$92.55
$89.00	$79.00	Sep 25	$0.30	$0.29	$0.59	$78.41	$89.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 4.56, avg credit $0.61)

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
68/69	89/90	Sep 25	$0.55	$0.45	82%	1.22	$68.45	$89.55
67/68	95/97	Oct 2	$0.86	$1.14	74%	0.75	$67.14	$95.86
71/72	89/90	Sep 25	$0.52	$0.48	81%	1.08	$71.48	$89.52
67/68	90/92	Oct 2	$1.00	$1.00	65%	1.00	$67.00	$91.00
67/68	88/90	Oct 2	$1.03	$0.97	60%	1.06	$66.97	$89.03
75/76	88/89	Oct 9	$0.83	$0.17	34%	4.88	$75.17	$88.83
65/66	86/87	Oct 2	$0.58	$0.42	59%	1.38	$65.42	$86.58
65/66	93/94	Oct 2	$0.40	$0.60	77%	0.67	$65.60	$93.40
68/69	83/84	Sep 25	$0.46	$0.54	70%	0.85	$68.54	$83.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.18	$0.82	33%	4.56
$77.00	$78.00	$79.00	Oct 2	$0.06	$0.94	8%	15.67
$76.00	$77.00	$78.00	Oct 9	$0.05	$0.95	6%	19.00
$84.00	$85.00	$86.00	Oct 2	$0.06	$0.94	7%	15.67
$83.00	$84.00	$85.00	Sep 25	$0.12	$0.88	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.16	$0.84	32%	5.25
$78.00	$79.00	$80.00	Sep 25	$0.08	$0.92	20%	11.50
$81.00	$82.00	$83.00	Sep 25	$0.17	$0.83	29%	4.88
$76.00	$77.00	$78.00	Sep 25	$0.07	$0.93	9%	13.29
$80.00	$81.00	$82.00	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. 56 found (best net $-0.20, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Sep 25	-$0.11	$0.89
$80.00	$81.00	1:2	Sep 25	-$0.38	$0.62
$91.00	$95.00	1:2	Oct 9	-$0.65	$3.35
$82.00	$83.00	1:2	Sep 25	-$0.12	$0.88
$90.00	$95.00	1:2	Oct 16	-$1.29	$3.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Sep 25	-$0.20	$2.80
$81.00	$80.00	1:2	Sep 25	-$0.10	$0.90
$82.00	$81.00	1:2	Sep 25	-$0.34	$0.66
$80.00	$79.00	1:2	Sep 25	-$0.08	$0.92
$77.00	$76.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 7.76%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 6	$6.30	0.46	7.2%	7.76%	14.99%	1	--
$82.00	Nov 6	$8.20	0.54	1.1%	10.11%	11.17%	1	--
$90.00	Oct 30	$4.50	0.41	10.9%	5.55%	16.47%	21	113
$88.00	Oct 30	$4.95	0.44	8.4%	6.10%	14.56%	--	65
$85.00	Oct 30	$6.00	0.48	4.8%	7.39%	12.15%	1	75
$91.00	Oct 30	$3.80	0.39	12.2%	4.68%	16.84%	--	21
$95.00	Oct 30	$3.05	0.33	17.1%	3.76%	20.84%	--	13
$83.00	Oct 30	$6.65	0.52	2.3%	8.20%	10.49%	1	4
$82.00	Oct 30	$7.05	0.55	1.1%	8.69%	9.75%	--	10
$85.00	Oct 23	$5.10	0.48	4.8%	6.29%	11.04%	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 4,391

Total Puts 1,541

Put/Call Ratio 0.35

Net Difference 2,850

Prior's Put/Call Breakdown

Total Calls 5,756

Total Puts 4,066

Put/Call Ratio 0.71

Net Difference 1,690

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