TEM - Options Database

TEM

TEMPUS AI INC A

$80.71 -1.86%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 6,260

Calls: 4,644 (74%)

Puts: 1,616 (26%)

Prior (09/18) 10,168

Calls: 6,005 (59%)

Puts: 4,163 (41%)

Current vs Prior -38.43%

Calls: -22.66% (Calls)

Puts: -61.18% (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 -81.81%

Calls: -83.02%

Puts: -77.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $2.00M

Calls: $1.71M (85%)

Puts: $295.7K (15%)

Prior (09/18) $3.33M

Calls: $2.35M (71%)

Puts: $974.7K (29%)

Current vs Prior -39.79%

Calls: -27.40%

Puts: -69.67%

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 -83.38%

Calls: -83.85%

Puts: -80.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.35

Prior (09/18) 0.69

Current vs Prior -49.81%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -28.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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 2.89% | 9.68%15.87% | 25.59%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior -2.58% | +2.49%+435.59% | +48.50%

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

Current vs 7-Day Avg -64.09% | -18.83%+51.55% | +30.28%

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

Current vs 7-Day Eod -2.58% | +2.49%-9.36% | -3.61%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.30% | 15.43%

Calls: 20.80% | 13.65%

Puts: 39.81% | 17.20%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +9.07% | +64.67%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +121.93% | +6.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.71M) vs puts ($295.7K). Extreme bullish P/C ratio of 0.35 - heavy call buying (4,644 calls vs 1,616 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 BULLISH

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
10:15	BULLISH	BULLISH	BULLISH
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 15 of results (avg 8.3%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.40	4.70	$4.55	6.6%	195	0.44	3.8K
$76.00	Oct 16	8.25	8.95	$8.60	8.1%	1	0.67	5
$75.00	Oct 16	8.80	9.55	$9.18	8.2%	8	0.69	3.1K
$80.00	Oct 16	6.35	6.90	$6.63	8.3%	41	0.56	4.1K
$83.00	Oct 16	5.10	5.55	$5.32	8.5%	1	0.49	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	11.85	12.65	$12.25	6.5%	--	0.67	85
$89.00	Oct 16	11.10	11.85	$11.48	6.5%	--	0.65	77
$86.00	Oct 16	8.90	9.70	$9.30	8.6%	--	0.59	53
$85.00	Oct 16	8.25	9.00	$8.63	8.7%	--	0.57	49
$85.00	Oct 2	6.10	6.70	$6.40	9.4%	2	0.65	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. 116 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	13.05	14.55	$13.80	10.9%	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	8.75	10.00	$9.38	13.3%	1	0.99	28
$91.00	Sep 25	9.25	10.90	$10.07	16.4%	1	0.98	--
$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
$84.00	Sep 25	3.00	3.90	$3.45	26.1%	15	0.90	155

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 5.1K, top 756)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.05	0.08	$0.07	42.9%	756	0.06	2.5K
$82.00	Sep 25	0.36	0.48	$0.42	28.6%	402	0.27	714
$84.00	Oct 2	2.19	2.63	$2.41	18.3%	373	0.39	50
$85.00	Oct 16	4.40	4.70	$4.55	6.6%	195	0.44	3.8K
$83.00	Sep 25	0.16	0.30	$0.23	60.9%	169	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.86	2.29	$2.08	20.7%	441	0.22	16
$72.00	Oct 16	2.05	2.61	$2.33	24.0%	152	0.24	20
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	110	0.03	769
$79.00	Sep 25	0.27	0.41	$0.34	41.2%	79	0.25	125
$70.00	Oct 2	0.30	0.54	$0.42	57.1%	79	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 38.4%, max 53.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 25	Oct 30	121.9%	79.7%	53.0%	170	1.1K
$81.00	Sep 25	Oct 23	113.9%	77.1%	47.7%	46	615
$79.00	Sep 25	Oct 30	107.9%	77.9%	38.5%	18	963
$80.00	Sep 25	Oct 30	107.5%	81.1%	32.6%	112	2.6K
$82.00	Sep 25	Nov 6	114.8%	89.6%	28.2%	403	714

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 25	Oct 2	121.9%	80.0%	52.4%	14	34
$81.00	Sep 25	Oct 16	113.9%	78.1%	45.7%	23	99
$82.00	Sep 25	Oct 16	114.8%	80.6%	42.5%	33	68
$80.00	Sep 25	Nov 6	107.5%	76.0%	41.4%	42	211
$79.00	Sep 25	Oct 30	107.9%	77.9%	38.5%	79	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.94, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$82.00	Nov 6	$1.70	$3.30	$1.70	62%	1.94	$78.70
$85.00	$88.00	Oct 30	$0.35	$2.65	$0.35	49%	7.57	$85.35
$82.00	$87.00	Nov 6	$1.75	$3.25	$1.75	54%	1.86	$83.75
$85.00	$90.00	Oct 23	$1.50	$3.50	$1.50	48%	2.33	$86.50
$70.00	$73.00	Oct 16	$1.80	$1.20	$1.80	81%	0.67	$71.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$85.00	Oct 2	$1.92	$1.08	$1.92	76%	0.56	$86.08
$75.00	$74.00	Oct 9	$0.16	$0.84	$0.16	29%	5.25	$74.84
$72.00	$70.00	Oct 23	$0.35	$1.65	$0.35	25%	4.71	$71.65
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 2.57, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.00	Oct 23	$1.15	$1.15	$0.85	61%	1.35	$91.15
$89.00	$90.00	Sep 25	$0.29	$0.29	$0.71	90%	0.41	$89.29
$92.00	$95.00	Sep 25	$0.25	$0.25	$2.75	92%	0.09	$92.25
$82.00	$83.00	Oct 2	$0.51	$0.51	$0.49	53%	1.04	$82.51
$93.00	$94.00	Oct 2	$0.16	$0.16	$0.84	86%	0.19	$93.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 9	$0.72	$0.72	$0.28	85%	2.57	$66.28
$68.00	$67.00	Oct 2	$0.68	$0.68	$0.32	86%	2.13	$67.32
$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	57%	4.88	$79.17
$70.00	$69.00	Oct 23	$0.57	$0.57	$0.43	78%	1.33	$69.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.42, cheapest $2.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.80	113.9%	81.3%
$80.00	Sep 25	Oct 2	$2.78	107.5%	81.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.70	113.9%	81.3%
$80.00	Sep 25	Oct 2	$2.69	107.5%	81.2%
$85.00	Oct 2	Oct 9	$1.13	82.4%	82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.27% of stock, avg 12.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 25	$0.75	$1.08	$1.83	$79.17	$82.83	2.27%
$80.00	Sep 25	$1.25	$0.64	$1.89	$78.11	$81.89	2.34%
$82.00	Sep 25	$0.42	$1.82	$2.24	$79.76	$84.24	2.78%
$79.00	Sep 25	$2.03	$0.34	$2.37	$76.63	$81.37	2.94%
$83.00	Sep 25	$0.23	$2.72	$2.95	$80.05	$85.95	3.66%
$78.00	Sep 25	$2.99	$0.16	$3.15	$74.85	$81.15	3.90%
$84.00	Sep 25	$0.12	$3.45	$3.57	$80.43	$87.57	4.42%
$77.00	Sep 25	$4.33	$0.06	$4.39	$72.61	$81.39	5.44%
$76.00	Sep 25	$4.88	$0.03	$4.91	$71.09	$80.91	6.08%
$75.00	Sep 25	$5.80	$0.02	$5.82	$69.18	$80.82	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.35% of stock, avg 9.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$78.00	Sep 25	$0.12	$0.16	$0.28	$77.72	$84.28
$84.00	$72.00	Sep 25	$0.12	$0.26	$0.38	$71.62	$84.38
$83.00	$78.00	Sep 25	$0.23	$0.16	$0.39	$77.61	$83.39
$84.00	$69.00	Sep 25	$0.12	$0.28	$0.40	$68.60	$84.40
$89.00	$78.00	Sep 25	$0.30	$0.16	$0.46	$77.54	$89.46
$83.00	$72.00	Sep 25	$0.23	$0.26	$0.49	$71.51	$83.49
$84.00	$79.00	Sep 25	$0.12	$0.34	$0.46	$78.54	$84.46
$83.00	$69.00	Sep 25	$0.23	$0.28	$0.51	$68.49	$83.51
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$89.00	$69.00	Sep 25	$0.30	$0.28	$0.58	$68.42	$89.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 5.25, 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	$0.84	$0.16	72%	5.25	$67.16	$93.84
68/69	89/90	Sep 25	$0.56	$0.44	83%	1.27	$68.44	$89.56
71/72	89/90	Sep 25	$0.53	$0.47	81%	1.13	$71.47	$89.53
67/68	90/92	Oct 2	$0.91	$1.09	66%	0.83	$67.09	$90.91
67/68	88/90	Oct 2	$1.00	$1.00	61%	1.00	$67.00	$89.00
70/71	88/89	Oct 9	$0.69	$0.31	47%	2.23	$70.31	$88.69
77/78	89/90	Sep 25	$0.39	$0.61	76%	0.64	$77.61	$89.39
75/76	88/89	Oct 9	$0.80	$0.20	34%	4.00	$75.20	$88.80
68/69	83/84	Sep 25	$0.38	$0.62	76%	0.61	$68.62	$83.38
68/69	82/83	Sep 25	$0.46	$0.54	66%	0.85	$68.54	$82.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.17	$0.83	32%	4.88
$82.00	$83.00	$84.00	Sep 25	$0.08	$0.92	18%	11.50
$88.00	$90.00	$92.00	Oct 2	$0.09	$1.91	9%	21.22
$81.00	$82.00	$83.00	Sep 25	$0.14	$0.86	25%	6.14
$83.00	$84.00	$85.00	Sep 25	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.14	$0.86	33%	6.14
$78.00	$79.00	$80.00	Sep 25	$0.12	$0.88	28%	7.33
$77.00	$78.00	$79.00	Sep 25	$0.08	$0.92	19%	11.50
$76.00	$77.00	$78.00	Sep 25	$0.07	$0.93	11%	13.29
$81.00	$82.00	$83.00	Sep 25	$0.16	$0.84	25%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.82, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Sep 25	-$0.25	$0.75
$79.00	$80.00	1:2	Sep 25	-$0.47	$0.53
$81.00	$82.00	1:2	Sep 25	-$0.09	$0.91
$91.00	$95.00	1:2	Oct 9	-$0.70	$3.30
$90.00	$95.00	1:2	Oct 16	-$1.25	$3.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Sep 25	-$0.82	$2.18
$82.00	$81.00	1:2	Sep 25	-$0.34	$0.66
$81.00	$80.00	1:2	Sep 25	-$0.20	$0.80
$77.00	$76.00	1:2	Sep 25	$0.00	$1.00
$75.00	$74.00	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. 52 found (best yield 7.56%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 6	$6.10	0.46	7.8%	7.56%	15.35%	1	--
$90.00	Oct 30	$4.50	0.41	11.5%	5.58%	17.09%	21	113
$82.00	Nov 6	$7.60	0.54	1.6%	9.42%	11.01%	1	--
$88.00	Oct 30	$4.95	0.45	9.0%	6.13%	15.17%	--	65
$85.00	Oct 30	$6.00	0.49	5.3%	7.43%	12.75%	1	75
$91.00	Oct 30	$3.80	0.40	12.8%	4.71%	17.46%	--	21
$83.00	Oct 30	$6.65	0.53	2.8%	8.24%	11.08%	1	4
$95.00	Oct 30	$3.05	0.33	17.7%	3.78%	21.48%	--	13
$82.00	Oct 30	$7.05	0.55	1.6%	8.73%	10.33%	--	10
$85.00	Oct 23	$5.10	0.48	5.3%	6.32%	11.63%	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 4,644

Total Puts 1,616

Put/Call Ratio 0.35

Net Difference 3,028

Prior's Put/Call Breakdown

Total Calls 6,005

Total Puts 4,163

Put/Call Ratio 0.69

Net Difference 1,842

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