TEM - Options Database

TEM

TEMPUS AI INC A

$81.83 -0.50%

(9/25 10:20) ◀

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

▶

◀ 9/25 10:25

Option Volume

Detail

ℹ

Current (09/25 10:25am) 6,718

Calls: 4,990 (74%)

Puts: 1,728 (26%)

Prior (09/18) 13,417

Calls: 8,835 (66%)

Puts: 4,582 (34%)

Current vs Prior -49.93%

Calls: -43.52% (Calls)

Puts: -62.29% (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 -80.48%

Calls: -81.76%

Puts: -75.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:25am) $2.26M

Calls: $1.98M (88%)

Puts: $280.4K (12%)

Prior (09/18) $4.28M

Calls: $3.28M (76%)

Puts: $1.01M (24%)

Current vs Prior -47.22%

Calls: -39.56%

Puts: -72.14%

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 -81.24%

Calls: -81.26%

Puts: -81.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:25am) 0.35

Prior (09/18) 0.52

Current vs Prior -33.23%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -28.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:25am) 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 3.09% | 9.62%15.86% | 25.60%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +4.33% | +1.86%+435.27% | +48.60%

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

Current vs 7-Day Avg -61.54% | -19.32%+51.46% | +30.36%

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

Current vs 7-Day Eod +4.33% | +1.86%-9.41% | -3.55%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.26% | 17.14%

Calls: 16.67% | 18.89%

Puts: 23.85% | 15.38%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior -27.07% | +82.92%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +48.39% | +18.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.98M) vs puts ($280.4K). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (4,990 calls vs 1,728 puts). P/C ratio dropping 33% - 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)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.7%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 2	3.15	3.35	$3.25	6.2%	37	0.47	41
$71.00	Oct 9	11.95	12.75	$12.35	6.5%	--	0.83	22
$67.00	Oct 9	15.00	16.10	$15.55	7.1%	--	0.85	22
$90.00	Oct 16	3.25	3.50	$3.38	7.4%	37	0.34	4.0K
$70.00	Oct 9	12.75	13.85	$13.30	8.3%	--	0.85	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 16	10.60	11.25	$10.93	5.9%	--	0.64	77
$90.00	Oct 16	11.20	11.95	$11.58	6.5%	--	0.65	85
$86.00	Oct 16	8.50	9.15	$8.82	7.4%	--	0.57	53
$85.00	Oct 16	7.85	8.50	$8.18	7.9%	--	0.54	49
$84.00	Oct 16	7.30	7.95	$7.63	8.5%	--	0.52	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 16	0.80	0.95	$0.88	17.0%	3	0.11	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	14.00	16.00	$15.00	13.3%	2	1.00	47
$67.00	Sep 25	13.30	15.10	$14.20	12.7%	7	1.00	840
$68.00	Sep 25	12.10	14.05	$13.08	14.9%	--	1.00	272
$70.00	Sep 25	10.05	12.10	$11.08	18.5%	30	1.00	782
$71.00	Sep 25	9.30	11.25	$10.28	19.0%	--	1.00	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	7.90	9.80	$8.85	21.5%	1	0.99	28
$91.00	Sep 25	8.75	10.75	$9.75	20.5%	1	0.98	--
$87.00	Sep 25	4.95	7.00	$5.98	34.3%	1	0.97	2
$88.00	Sep 25	6.05	7.95	$7.00	27.1%	1	0.94	3
$84.00	Sep 25	2.22	2.75	$2.49	21.3%	15	0.81	155

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 5.4K, top 780)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.06	0.17	$0.12	91.7%	780	0.10	2.5K
$82.00	Sep 25	0.79	0.99	$0.89	22.5%	456	0.47	714
$84.00	Oct 2	2.65	2.97	$2.81	11.4%	377	0.42	50
$85.00	Oct 16	4.70	5.25	$4.97	11.1%	200	0.45	3.8K
$85.00	Oct 2	2.29	2.59	$2.44	12.3%	196	0.39	720

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.66	1.99	$1.83	18.0%	441	0.20	16
$72.00	Oct 16	2.03	2.27	$2.15	11.2%	152	0.22	20
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	110	0.03	769
$70.00	Oct 2	0.26	0.52	$0.39	66.7%	107	0.09	273
$79.00	Sep 25	0.11	0.22	$0.17	64.7%	80	0.13	125

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 38.6%, max 51.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 23	119.4%	81.2%	47.1%	48	615
$80.00	Sep 25	Oct 30	115.1%	80.0%	44.0%	124	2.6K
$84.00	Sep 25	Oct 16	117.1%	81.9%	42.9%	112	491
$82.00	Sep 25	Nov 6	117.3%	86.0%	36.5%	457	714
$83.00	Sep 25	Oct 30	111.2%	81.5%	36.5%	184	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 16	119.4%	78.8%	51.5%	23	99
$80.00	Sep 25	Nov 6	115.1%	79.1%	45.5%	44	211
$82.00	Sep 25	Oct 16	117.3%	80.6%	45.5%	34	68
$84.00	Sep 25	Oct 16	117.1%	81.9%	42.9%	15	206
$83.00	Sep 25	Oct 2	111.2%	84.9%	31.0%	14	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 5.67, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$0.75	$4.25	$0.75	46%	5.67	$85.75
$77.00	$82.00	Nov 6	$1.73	$3.27	$1.73	63%	1.89	$78.73
$85.00	$88.00	Oct 30	$0.40	$2.60	$0.40	48%	6.50	$85.40
$69.00	$70.00	Oct 9	$0.15	$0.85	$0.15	87%	5.67	$69.15
$82.00	$87.00	Nov 6	$1.80	$3.20	$1.80	55%	1.78	$83.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$71.82
$81.00	$80.00	Oct 2	$0.39	$0.61	$0.39	45%	1.56	$80.61
$75.00	$74.00	Oct 30	$0.29	$0.71	$0.29	33%	2.45	$74.71
$72.00	$71.00	Oct 9	$0.16	$0.84	$0.16	19%	5.25	$71.84
$83.00	$82.00	Sep 25	$0.61	$0.39	$0.61	69%	0.64	$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 3.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.00	Oct 23	$1.28	$1.28	$0.72	61%	1.78	$91.28
$82.00	$83.00	Oct 9	$0.77	$0.77	$0.23	48%	3.35	$82.77
$89.00	$90.00	Sep 25	$0.29	$0.29	$0.71	89%	0.41	$89.29
$92.00	$95.00	Sep 25	$0.25	$0.25	$2.75	91%	0.09	$92.25
$88.00	$89.00	Oct 30	$0.60	$0.60	$0.40	56%	1.50	$88.60

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	86%	3.00	$66.25
$80.00	$79.00	Oct 30	$0.82	$0.82	$0.18	58%	4.56	$79.18
$71.00	$70.00	Oct 30	$0.59	$0.59	$0.41	74%	1.44	$70.41
$68.00	$67.00	Oct 2	$0.40	$0.40	$0.60	89%	0.67	$67.60
$70.00	$69.00	Oct 23	$0.52	$0.52	$0.48	78%	1.08	$69.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.52, cheapest $2.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.53	119.4%	78.3%
$82.00	Sep 25	Oct 2	$2.64	117.3%	81.3%
$83.00	Sep 25	Oct 2	$2.79	111.2%	84.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 25	Oct 2	$2.65	119.4%	78.3%
$82.00	Sep 25	Oct 2	$2.81	117.3%	81.3%
$83.00	Sep 25	Oct 2	$2.77	111.2%	84.9%
$85.00	Oct 2	Oct 9	$1.45	83.8%	78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.42% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$0.89	$1.09	$1.98	$80.02	$83.98	2.42%
$81.00	Sep 25	$1.44	$0.65	$2.09	$78.91	$83.09	2.55%
$83.00	Sep 25	$0.46	$1.70	$2.16	$80.84	$85.16	2.64%
$80.00	Sep 25	$2.15	$0.32	$2.47	$77.53	$82.47	3.02%
$84.00	Sep 25	$0.26	$2.49	$2.75	$81.25	$86.75	3.36%
$79.00	Sep 25	$2.97	$0.17	$3.14	$75.86	$82.14	3.84%
$78.00	Sep 25	$3.63	$0.10	$3.73	$74.27	$81.73	4.56%
$77.00	Sep 25	$4.33	$0.06	$4.39	$72.61	$81.39	5.36%
$76.00	Sep 25	$5.53	$0.02	$5.55	$70.45	$81.55	6.78%
$87.00	Sep 25	$0.03	$5.98	$6.01	$80.99	$93.01	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.27% of stock, avg 9.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$78.00	Sep 25	$0.12	$0.10	$0.22	$77.78	$85.22
$85.00	$79.00	Sep 25	$0.12	$0.17	$0.29	$78.71	$85.29
$85.00	$72.00	Sep 25	$0.12	$0.26	$0.38	$71.62	$85.38
$84.00	$78.00	Sep 25	$0.26	$0.10	$0.36	$77.64	$84.36
$89.00	$78.00	Sep 25	$0.30	$0.10	$0.40	$77.60	$89.40
$84.00	$79.00	Sep 25	$0.26	$0.17	$0.43	$78.57	$84.43
$89.00	$79.00	Sep 25	$0.30	$0.17	$0.47	$78.53	$89.47
$85.00	$80.00	Sep 25	$0.12	$0.32	$0.44	$79.56	$85.44
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$84.00	$72.00	Sep 25	$0.26	$0.26	$0.52	$71.48	$84.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.17, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	89/90	Sep 25	$0.54	$0.46	81%	1.17	$71.46	$89.54
68/69	89/90	Sep 25	$0.47	$0.53	84%	0.89	$68.53	$89.47
67/68	93/94	Oct 2	$0.52	$0.48	73%	1.08	$67.48	$93.52
67/68	86/87	Oct 2	$0.70	$0.30	54%	2.33	$67.30	$86.70
67/68	92/93	Oct 2	$0.51	$0.49	72%	1.04	$67.49	$92.51
67/68	87/88	Oct 2	$0.63	$0.37	58%	1.70	$67.37	$87.63
71/72	84/85	Sep 25	$0.39	$0.61	73%	0.64	$71.61	$84.39
79/80	89/90	Sep 25	$0.44	$0.56	66%	0.79	$79.56	$89.44
70/71	89/90	Oct 9	$0.59	$0.41	50%	1.44	$70.41	$89.59
68/69	84/85	Sep 25	$0.32	$0.68	76%	0.47	$68.68	$84.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 25	$0.12	$0.88	32%	7.33
$83.00	$84.00	$85.00	Sep 25	$0.06	$0.94	21%	15.67
$79.00	$80.00	$81.00	Sep 25	$0.11	$0.89	24%	8.09
$80.00	$81.00	$82.00	Sep 25	$0.16	$0.84	31%	5.25
$84.00	$85.00	$86.00	Sep 25	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.11	$0.89	30%	8.09
$81.00	$82.00	$83.00	Sep 25	$0.17	$0.83	32%	4.88
$78.00	$79.00	$80.00	Sep 25	$0.08	$0.92	14%	11.50
$82.00	$83.00	$84.00	Sep 25	$0.18	$0.82	28%	4.56
$71.00	$72.00	$73.00	Oct 2	$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. 50 found (best net $-0.21, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Sep 25	-$0.34	$0.66
$91.00	$95.00	1:2	Oct 9	-$0.71	$3.29
$83.00	$84.00	1:2	Sep 25	-$0.06	$0.94
$90.00	$95.00	1:2	Oct 16	-$1.32	$3.68
$85.00	$86.00	1:2	Sep 25	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$81.00	1:2	Sep 25	-$0.21	$0.79
$83.00	$82.00	1:2	Sep 25	-$0.48	$0.52
$76.00	$75.00	1:2	Sep 25	$0.00	$1.00
$74.00	$73.00	1:2	Sep 25	-$0.11	$0.89
$67.00	$66.00	1:2	Sep 25	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 7.45%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 6	$6.10	0.47	6.3%	7.45%	13.77%	1	--
$90.00	Oct 30	$4.50	0.40	10.0%	5.50%	15.48%	21	113
$82.00	Nov 6	$7.60	0.55	0.2%	9.29%	9.50%	1	--
$89.00	Oct 30	$4.75	0.41	8.8%	5.80%	14.57%	1	--
$88.00	Oct 30	$4.95	0.44	7.5%	6.05%	13.59%	--	65
$85.00	Oct 30	$6.00	0.48	3.9%	7.33%	11.21%	1	75
$91.00	Oct 30	$3.80	0.39	11.2%	4.64%	15.85%	--	21
$95.00	Oct 30	$3.05	0.32	16.1%	3.73%	19.82%	--	13
$83.00	Oct 30	$6.65	0.51	1.4%	8.13%	9.56%	1	4
$82.00	Oct 30	$7.05	0.54	0.2%	8.62%	8.82%	--	10

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 4,990

Total Puts 1,728

Put/Call Ratio 0.35

Net Difference 3,262

Prior's Put/Call Breakdown

Total Calls 8,835

Total Puts 4,582

Put/Call Ratio 0.52

Net Difference 4,253

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