TEM - Options Database

TEM

TEMPUS AI INC A

$82.24 +0.00%

(9/25 10:25) ◀

Friday, September 25, 2026 (10:30am)

▶ (9/25 10:35)

◀ 9/25 10:30 ▶

Option Volume

Detail

ℹ

Current (09/25 10:30am) 7,900

Calls: 6,047 (77%)

Puts: 1,853 (23%)

Prior (09/18) 14,470

Calls: 9,733 (67%)

Puts: 4,737 (33%)

Current vs Prior -45.40%

Calls: -37.87% (Calls)

Puts: -60.88% (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 -77.05%

Calls: -77.89%

Puts: -73.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:30am) $2.78M

Calls: $2.50M (90%)

Puts: $287.5K (10%)

Prior (09/18) $4.65M

Calls: $3.66M (79%)

Puts: $991.1K (21%)

Current vs Prior -40.10%

Calls: -31.73%

Puts: -70.99%

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 -76.89%

Calls: -76.37%

Puts: -80.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:30am) 0.31

Prior (09/18) 0.49

Current vs Prior -37.04%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -36.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:30am) 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 2.93% | 10.03%15.93% | 25.68%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior -1.11% | +6.25%+437.52% | +49.06%

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

Current vs 7-Day Avg -63.55% | -15.85%+52.10% | +30.76%

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

Current vs 7-Day Eod -1.11% | +6.25%-9.03% | -3.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.45% | 10.88%

Calls: 33.01% | 10.00%

Puts: 31.88% | 11.76%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +16.81% | +16.12%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +137.68% | -24.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.50M) vs puts ($287.5K). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (6,047 calls vs 1,853 puts). P/C ratio dropping 37% - 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
10:30	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	3.65	3.80	$3.72	4.0%	51	0.36	4.0K
$85.00	Oct 16	5.20	5.45	$5.33	4.7%	215	0.47	3.8K
$70.00	Oct 9	13.15	13.95	$13.55	5.9%	--	0.86	114
$82.00	Oct 9	5.25	5.60	$5.43	6.4%	28	0.54	14
$71.00	Oct 9	12.35	13.25	$12.80	7.0%	--	0.84	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	4.90	5.10	$5.00	4.0%	5	0.41	377
$86.00	Oct 16	8.30	8.75	$8.53	5.3%	--	0.55	53
$85.00	Oct 16	7.65	8.10	$7.88	5.7%	--	0.53	49
$84.00	Oct 16	7.00	7.50	$7.25	6.9%	--	0.51	51
$82.00	Oct 16	5.90	6.35	$6.13	7.3%	--	0.46	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.79, cheapest $0.79)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 16	0.73	0.85	$0.79	15.2%	3	0.10	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	15.35	17.00	$16.18	10.2%	2	1.00	47
$67.00	Sep 25	13.90	16.00	$14.95	14.0%	7	1.00	840
$68.00	Sep 25	13.35	14.95	$14.15	11.3%	--	1.00	272
$70.00	Sep 25	11.90	12.90	$12.40	8.1%	30	1.00	782
$71.00	Sep 25	9.55	11.90	$10.73	21.9%	--	1.00	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	6.90	9.50	$8.20	31.7%	1	0.99	28
$91.00	Sep 25	7.95	10.50	$9.23	27.6%	1	0.98	--
$87.00	Sep 25	4.15	5.70	$4.93	31.4%	1	0.94	2
$88.00	Sep 25	5.00	6.65	$5.83	28.3%	1	0.94	3
$90.00	Oct 2	8.55	10.70	$9.63	22.3%	1	0.75	6

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 6.4K, top 805)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.16	0.26	$0.21	47.6%	805	0.15	2.5K
$83.00	Oct 2	3.35	3.65	$3.50	8.6%	545	0.49	41
$82.00	Sep 25	0.86	1.20	$1.03	33.0%	495	0.53	714
$84.00	Oct 2	2.80	3.25	$3.03	14.9%	377	0.45	50
$83.00	Sep 25	0.56	0.87	$0.72	43.1%	262	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.59	1.86	$1.73	15.6%	441	0.19	16
$72.00	Oct 16	1.87	2.27	$2.07	19.3%	152	0.21	20
$70.00	Oct 2	0.20	0.48	$0.34	82.4%	116	0.07	273
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	110	0.03	769
$79.00	Sep 25	0.05	0.12	$0.09	77.8%	85	0.08	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 44.9%, max 62.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 25	Oct 16	133.2%	82.0%	62.5%	120	491
$85.00	Sep 25	Oct 30	128.8%	88.4%	45.8%	806	2.6K
$83.00	Sep 25	Oct 30	130.3%	89.5%	45.5%	265	1.1K
$82.00	Sep 25	Nov 6	115.3%	85.1%	35.5%	496	714
$80.00	Sep 25	Oct 30	108.8%	80.8%	34.6%	175	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 25	Oct 16	133.2%	82.0%	62.5%	15	206
$83.00	Sep 25	Oct 2	130.3%	82.7%	57.6%	14	34
$82.00	Sep 25	Oct 16	115.3%	78.2%	47.4%	34	68
$81.00	Sep 25	Oct 16	107.1%	78.5%	36.4%	31	99
$80.00	Sep 25	Nov 6	108.8%	79.9%	36.2%	45	211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 2.85, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.30	$3.70	$1.30	48%	2.85	$86.30
$77.00	$82.00	Nov 6	$2.17	$2.83	$2.17	64%	1.30	$79.17
$69.00	$70.00	Oct 9	$0.15	$0.85	$0.15	87%	5.67	$69.15
$82.00	$87.00	Nov 6	$1.83	$3.17	$1.83	55%	1.73	$83.83
$69.00	$70.00	Sep 25	$0.35	$0.65	$0.35	94%	1.86	$69.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 30	$0.17	$0.83	$0.17	32%	4.88	$74.83
$72.00	$71.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$71.82
$83.00	$82.00	Sep 25	$0.47	$0.53	$0.47	62%	1.13	$82.53
$80.00	$79.00	Oct 16	$0.37	$0.63	$0.37	41%	1.70	$79.63
$73.00	$72.00	Oct 23	$0.24	$0.76	$0.24	27%	3.17	$72.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 2.45, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.29	$0.29	$0.71	88%	0.41	$89.29
$92.00	$95.00	Sep 25	$0.25	$0.25	$2.75	91%	0.09	$92.25
$90.00	$92.00	Oct 23	$0.93	$0.93	$1.07	61%	0.87	$90.93
$88.00	$89.00	Oct 30	$0.60	$0.60	$0.40	56%	1.50	$88.60
$84.00	$85.00	Oct 9	$0.52	$0.52	$0.48	52%	1.08	$84.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 9	$0.71	$0.71	$0.29	86%	2.45	$66.29
$78.00	$77.00	Oct 30	$0.90	$0.90	$0.10	62%	9.00	$77.10
$68.00	$67.00	Oct 2	$0.45	$0.45	$0.55	90%	0.82	$67.55
$71.00	$70.00	Oct 30	$0.59	$0.59	$0.41	75%	1.44	$70.41
$72.00	$70.00	Oct 23	$0.76	$0.76	$1.24	75%	0.61	$71.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.59, cheapest $2.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.78	130.3%	82.7%
$82.00	Sep 25	Oct 2	$2.97	115.3%	81.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.87	130.3%	82.7%
$82.00	Sep 25	Oct 2	$2.72	115.3%	81.9%
$81.00	Sep 25	Oct 2	$2.74	107.1%	82.8%
$85.00	Oct 2	Oct 9	$1.48	83.0%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.36% of stock, avg 12.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$1.03	$0.91	$1.94	$80.06	$83.94	2.36%
$83.00	Sep 25	$0.72	$1.38	$2.10	$80.90	$85.10	2.55%
$81.00	Sep 25	$1.70	$0.44	$2.14	$78.86	$83.14	2.60%
$84.00	Sep 25	$0.43	$2.18	$2.61	$81.39	$86.61	3.17%
$80.00	Sep 25	$2.43	$0.21	$2.64	$77.36	$82.64	3.21%
$79.00	Sep 25	$3.37	$0.09	$3.46	$75.54	$82.46	4.21%
$78.00	Sep 25	$4.40	$0.07	$4.47	$73.53	$82.47	5.44%
$77.00	Sep 25	$4.80	$0.06	$4.86	$72.14	$81.86	5.91%
$87.00	Sep 25	$0.07	$4.93	$5.00	$82.00	$92.00	6.08%
$88.00	Sep 25	$0.08	$5.83	$5.91	$82.09	$93.91	7.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.36% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$79.00	Sep 25	$0.21	$0.09	$0.30	$78.70	$85.30
$92.00	$79.00	Sep 25	$0.26	$0.09	$0.35	$78.65	$92.35
$89.00	$79.00	Sep 25	$0.30	$0.09	$0.39	$78.61	$89.39
$85.00	$80.00	Sep 25	$0.21	$0.21	$0.42	$79.58	$85.42
$85.00	$72.00	Sep 25	$0.21	$0.26	$0.47	$71.53	$85.47
$92.00	$80.00	Sep 25	$0.26	$0.21	$0.47	$79.53	$92.47
$92.00	$72.00	Sep 25	$0.26	$0.26	$0.52	$71.48	$92.52
$89.00	$80.00	Sep 25	$0.30	$0.21	$0.51	$79.49	$89.51
$89.00	$72.00	Sep 25	$0.30	$0.26	$0.56	$71.44	$89.56
$84.00	$79.00	Sep 25	$0.43	$0.09	$0.52	$78.48	$84.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.70, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	93/94	Oct 2	$0.63	$0.37	71%	1.70	$67.37	$93.63
71/72	89/90	Sep 25	$0.53	$0.47	81%	1.13	$71.47	$89.53
67/68	87/88	Oct 2	$0.76	$0.24	56%	3.17	$67.24	$87.76
68/69	89/90	Sep 25	$0.47	$0.53	84%	0.89	$68.53	$89.47
67/68	89/90	Oct 2	$0.66	$0.34	62%	1.94	$67.34	$89.66
67/68	88/89	Oct 2	$0.61	$0.39	59%	1.56	$67.39	$88.61
76/77	89/90	Oct 9	$0.79	$0.21	34%	3.76	$76.21	$89.79
71/72	84/85	Sep 25	$0.46	$0.54	67%	0.85	$71.54	$84.46
71/72	85/86	Sep 25	$0.35	$0.65	78%	0.54	$71.65	$85.35
79/80	89/90	Sep 25	$0.41	$0.59	71%	0.69	$79.59	$89.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 25	$0.06	$0.94	32%	15.67
$77.00	$82.00	$87.00	Nov 6	$0.34	$4.66	16%	13.71
$83.00	$84.00	$85.00	Sep 25	$0.07	$0.93	23%	13.29
$81.00	$82.00	$83.00	Oct 2	$0.05	$0.95	8%	19.00
$84.00	$85.00	$86.00	Sep 25	$0.11	$0.89	18%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.11	$0.89	22%	8.09
$74.00	$75.00	$76.00	Oct 2	$0.06	$0.94	6%	15.67
$75.00	$76.00	$77.00	Oct 2	$0.07	$0.93	7%	13.29
$72.00	$73.00	$74.00	Oct 2	$0.06	$0.94	5%	15.67
$77.00	$78.00	$79.00	Oct 16	$0.06	$0.94	5%	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. 52 found (best net $-1.12, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$1.12	$3.88
$81.00	$82.00	1:2	Sep 25	-$0.36	$0.64
$83.00	$84.00	1:2	Sep 25	-$0.14	$0.86
$91.00	$95.00	1:2	Oct 9	-$0.79	$3.21
$82.00	$83.00	1:2	Sep 25	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 25	-$0.58	$0.42
$83.00	$82.00	1:2	Sep 25	-$0.44	$0.56
$79.00	$78.00	1:2	Sep 25	-$0.05	$0.95
$76.00	$75.00	1:2	Sep 25	$0.00	$1.00
$71.00	$70.00	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. 48 found (best yield 8.51%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$7.00	0.49	3.4%	8.51%	11.87%	1	75
$87.00	Nov 6	$6.10	0.47	5.8%	7.42%	13.21%	1	--
$83.00	Oct 30	$7.90	0.53	0.9%	9.61%	10.53%	3	4
$95.00	Oct 30	$3.75	0.33	15.5%	4.56%	20.08%	5	13
$90.00	Oct 30	$4.50	0.40	9.4%	5.47%	14.91%	21	113
$89.00	Oct 30	$4.75	0.42	8.2%	5.78%	14.00%	1	--
$88.00	Oct 30	$4.95	0.44	7.0%	6.02%	13.02%	--	65
$85.00	Oct 23	$5.90	0.48	3.4%	7.17%	10.53%	7	103
$91.00	Oct 30	$3.80	0.39	10.7%	4.62%	15.27%	--	21
$92.00	Oct 23	$3.65	0.35	11.9%	4.44%	16.31%	--	11

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 6,047

Total Puts 1,853

Put/Call Ratio 0.31

Net Difference 4,194

Prior's Put/Call Breakdown

Total Calls 9,733

Total Puts 4,737

Put/Call Ratio 0.49

Net Difference 4,996

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