Tour v528
TEM
TEMPUS AI INC A
$81.25 -1.20%
(9/25 10:15) ◀
|
Friday, September 25, 2026 (10:20am)
January 2026
|
▶ (9/25 10:25)
◀ 9/25 10:20 ▶

Option Volume

Detail
ℹ
Current (09/25 10:20am) 6,421
Calls: 4,772 (74%)
Puts: 1,649 (26%)
Prior (09/18) 11,427
Calls: 7,084 (62%)
Puts: 4,343 (38%)
Current vs Prior -43.81%
Calls: -32.64% (Calls)
Puts: -62.03% (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 -81.34%
Calls: -82.55%
Puts: -76.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:20am) $2.13M
Calls: $1.84M (86%)
Puts: $288.1K (14%)
Prior (09/18) $3.54M
Calls: $2.57M (72%)
Puts: $975.2K (28%)
Current vs Prior -39.83%
Calls: -28.19%
Puts: -70.45%
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 -82.31%
Calls: -82.56%
Puts: -80.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:20am) 0.35
Prior (09/18) 0.61
Current vs Prior -43.64%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:20am) 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
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.09% | 9.64%15.95% | 25.54%
Prior 2.96% | 9.44%2.96% | 17.23%
Current vs Prior +4.24% | +2.06%+438.26% | +48.23%
Prior 7-Day Avg 8.04% | 11.92%10.47% | 19.64%
Current vs 7-Day Avg -61.57% | -19.16%+52.31% | +30.04%
Prior 7-Day Eod 2.96% | 9.44%17.51% | 26.54%
Current vs 7-Day Eod +4.24% | +2.06%-8.90% | -3.79%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.92% | 17.27%
Calls: 21.70% | 17.66%
Puts: 24.14% | 16.87%
Prior 27.78% | 9.37%
Calls: 24.63% | 11.45%
Puts: 30.93% | 7.29%
Current vs Prior -17.49% | +84.31%
Prior 7-Day Avg 13.65% | 14.44%
Calls: 11.87% | 13.76%
Puts: 15.43% | 15.12%
Current vs 7-Day Avg +67.88% | +19.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.84M) vs puts ($288.1K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (4,772 calls vs 1,649 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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)
TimeSmart MoneyRetailOverall
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 7.9%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1612.4513.40$12.937.3%180.816.3K
$80.00Oct 166.507.10$6.808.8%450.564.1K
$76.00Oct 168.509.30$8.909.0%10.675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 1611.7012.35$12.025.4%--0.6685
$89.00Oct 1610.9511.60$11.275.8%--0.6577
$86.00Oct 168.859.50$9.187.1%--0.5853
$84.00Oct 167.608.20$7.907.6%--0.5351
$85.00Oct 168.208.85$8.527.6%--0.5649

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 2515.0516.90$15.9811.6%41.00234
$66.00Sep 2514.0016.00$15.0013.3%21.0047
$67.00Sep 2513.1514.55$13.8510.1%71.00840
$68.00Sep 2512.1014.05$13.0814.9%--1.00272
$70.00Sep 2510.0511.80$10.9316.0%301.00782
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 258.359.80$9.0716.0%10.9928
$91.00Sep 259.4010.75$10.0713.4%10.98--
$87.00Sep 255.157.00$6.0830.4%10.982
$88.00Sep 256.057.95$7.0027.1%10.943
$84.00Sep 252.583.55$3.0731.6%150.85155

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 5.2K, top 769)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 250.060.11$0.0955.6%7690.072.5K
$82.00Sep 250.450.70$0.5743.9%4150.36714
$84.00Oct 22.412.73$2.5712.5%3770.4050
$85.00Oct 164.405.00$4.7012.8%1970.443.8K
$83.00Sep 250.230.47$0.3568.6%1690.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 161.862.16$2.0114.9%4410.2116
$72.00Oct 162.052.45$2.2517.8%1520.2320
$73.00Sep 250.000.11$0.06183.3%1100.03769
$70.00Oct 20.310.54$0.4353.5%900.09273
$79.00Sep 250.090.34$0.22113.6%800.17125

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 38.3%, max 50.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Sep 25Oct 23115.3%76.8%50.1%48615
$83.00Sep 25Oct 30119.3%79.7%49.7%1701.1K
$79.00Sep 25Oct 30111.3%78.0%42.6%18963
$80.00Sep 25Oct 30112.0%81.2%37.9%1222.6K
$82.00Sep 25Nov 6109.5%89.4%22.5%416714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Sep 25Nov 6112.0%76.0%47.4%44211
$81.00Sep 25Oct 16115.3%78.5%46.9%2399
$83.00Sep 25Oct 2119.3%83.2%43.3%1434
$79.00Sep 25Oct 30111.3%78.0%42.6%80152
$82.00Sep 25Oct 16109.5%81.5%34.4%3468

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 4.68, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Oct 23$0.88$4.12$0.8846%4.68$85.88
$77.00$82.00Nov 6$1.70$3.30$1.7062%1.94$78.70
$85.00$88.00Oct 30$0.35$2.65$0.3548%7.57$85.35
$82.00$87.00Nov 6$1.75$3.25$1.7554%1.86$83.75
$70.00$73.00Oct 16$1.68$1.32$1.6881%0.79$71.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 25$0.59$0.41$0.5976%0.69$82.41
$72.00$70.00Oct 23$0.35$1.65$0.3525%4.71$71.65
$74.00$73.00Oct 23$0.20$0.80$0.2030%4.00$73.80
$72.00$71.00Oct 30$0.18$0.82$0.1827%4.56$71.82
$75.00$74.00Oct 2$0.14$0.86$0.1422%6.14$74.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 2.57, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$92.00Oct 23$1.15$1.15$0.8561%1.35$91.15
$89.00$90.00Sep 25$0.29$0.29$0.7189%0.41$89.29
$92.00$95.00Sep 25$0.25$0.25$2.7592%0.09$92.25
$82.00$85.00Oct 23$1.60$1.60$1.4047%1.14$83.60
$84.00$85.00Sep 25$0.11$0.11$0.8985%0.12$84.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$66.00Oct 9$0.72$0.72$0.2885%2.57$66.28
$73.00$72.00Oct 23$0.76$0.76$0.2472%3.17$72.24
$80.00$79.00Oct 30$0.82$0.82$0.1858%4.56$79.18
$70.00$69.00Oct 23$0.57$0.57$0.4378%1.33$69.43
$71.00$70.00Oct 30$0.59$0.59$0.4174%1.44$70.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.49, cheapest $2.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 25Oct 2$2.62115.3%79.8%
$80.00Sep 25Oct 2$2.52112.0%80.0%
$82.00Sep 25Oct 2$2.71109.5%81.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 25Oct 2$2.76115.3%79.8%
$80.00Sep 25Oct 2$2.70112.0%80.0%
$82.00Sep 25Oct 2$2.70109.5%81.8%
$85.00Oct 2Oct 9$1.4385.0%82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.40% of stock, avg 12.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Sep 25$1.06$0.89$1.95$79.05$82.952.40%
$82.00Sep 25$0.57$1.45$2.02$79.98$84.022.49%
$80.00Sep 25$1.68$0.46$2.14$77.86$82.142.63%
$83.00Sep 25$0.35$2.04$2.39$80.61$85.392.94%
$79.00Sep 25$2.45$0.22$2.67$76.33$81.673.29%
$84.00Sep 25$0.20$3.07$3.27$80.73$87.274.02%
$78.00Sep 25$3.33$0.16$3.49$74.51$81.494.30%
$77.00Sep 25$4.03$0.06$4.09$72.91$81.095.03%
$76.00Sep 25$4.88$0.03$4.91$71.09$80.916.04%
$75.00Sep 25$5.90$0.01$5.91$69.09$80.917.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.44% of stock, avg 9.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$78.00Sep 25$0.20$0.16$0.36$77.64$84.36
$84.00$79.00Sep 25$0.20$0.22$0.42$78.58$84.42
$92.00$78.00Sep 25$0.26$0.16$0.42$77.58$92.42
$89.00$78.00Sep 25$0.30$0.16$0.46$77.54$89.46
$84.00$72.00Sep 25$0.20$0.26$0.46$71.54$84.46
$92.00$72.00Sep 25$0.26$0.26$0.52$71.48$92.52
$92.00$79.00Sep 25$0.26$0.22$0.48$78.52$92.48
$89.00$79.00Sep 25$0.30$0.22$0.52$78.48$89.52
$89.00$72.00Sep 25$0.30$0.26$0.56$71.44$89.56
$83.00$78.00Sep 25$0.35$0.16$0.51$77.49$83.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.27, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/6989/90Sep 25$0.56$0.4482%1.27$68.44$89.56
71/7289/90Sep 25$0.53$0.4781%1.13$71.47$89.53
67/6886/87Oct 2$0.73$0.2756%2.70$67.27$86.73
67/6894/95Oct 2$0.52$0.4876%1.08$67.48$94.52
67/6892/93Oct 2$0.54$0.4672%1.17$67.46$92.54
67/6887/88Oct 2$0.61$0.3960%1.56$67.39$87.61
68/6984/85Sep 25$0.38$0.6279%0.61$68.62$84.38
77/7889/90Sep 25$0.39$0.6178%0.64$77.61$89.39
71/7284/85Sep 25$0.35$0.6578%0.54$71.65$84.35
75/7686/87Oct 2$0.72$0.2840%2.57$75.28$86.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 25$0.13$0.8733%6.69
$82.00$83.00$84.00Sep 25$0.07$0.9322%13.29
$79.00$80.00$81.00Sep 25$0.15$0.8530%5.67
$78.00$79.00$80.00Sep 25$0.11$0.8919%8.09
$84.00$85.00$86.00Sep 25$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 25$0.13$0.8733%6.69
$79.00$80.00$81.00Sep 25$0.19$0.8130%4.26
$76.00$77.00$78.00Sep 25$0.07$0.939%13.29
$77.00$78.00$79.00Oct 16$0.05$0.955%19.00
$77.00$78.00$79.00Oct 2$0.08$0.929%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. 54 found (best net $-0.06, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$82.001:2Sep 25-$0.08$0.92
$80.00$81.001:2Sep 25-$0.44$0.56
$82.00$83.001:2Sep 25-$0.13$0.87
$91.00$95.001:2Oct 9-$0.71$3.29
$83.00$84.001:2Sep 25-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$84.001:2Sep 25-$0.06$2.94
$82.00$81.001:2Sep 25-$0.33$0.67
$77.00$76.001:2Sep 25$0.00$1.00
$79.00$78.001:2Sep 25-$0.10$0.90
$67.00$66.001:2Sep 25-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.51%, avg 3.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 6$6.100.467.1%7.51%14.58%1--
$90.00Oct 30$4.500.4110.8%5.54%16.31%21113
$82.00Nov 6$7.600.540.9%9.35%10.28%1--
$88.00Oct 30$4.950.448.3%6.09%14.40%--65
$85.00Oct 30$6.000.484.6%7.38%12.00%175
$91.00Oct 30$3.800.3912.0%4.68%16.68%--21
$95.00Oct 30$3.050.3316.9%3.75%20.68%--13
$83.00Oct 30$6.650.522.1%8.18%10.34%14
$82.00Oct 30$7.050.550.9%8.68%9.60%--10
$85.00Oct 23$5.100.474.6%6.28%10.89%6103

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 4,772
Total Puts 1,649
Put/Call Ratio 0.35
Net Difference 3,123

Prior's Put/Call Breakdown

Total Calls 7,084
Total Puts 4,343
Put/Call Ratio 0.61
Net Difference 2,741

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All