TEM - Options Database

TEM

TEMPUS AI INC A

$82.40 +0.19%

(9/25 10:30) ◀

Friday, September 25, 2026 (10:35am)

▶ (9/25 19:01)

◀ 9/25 10:35 ▶

Option Volume

Detail

ℹ

Current (09/25 10:35am) 8,295

Calls: 6,338 (76%)

Puts: 1,957 (24%)

Prior (09/18) 14,902

Calls: 10,137 (68%)

Puts: 4,765 (32%)

Current vs Prior -44.34%

Calls: -37.48% (Calls)

Puts: -58.93% (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 -75.90%

Calls: -76.83%

Puts: -72.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:35am) $2.92M

Calls: $2.63M (90%)

Puts: $295.3K (10%)

Prior (09/18) $4.82M

Calls: $3.80M (79%)

Puts: $1.02M (21%)

Current vs Prior -39.38%

Calls: -30.82%

Puts: -71.16%

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 -75.73%

Calls: -75.12%

Puts: -80.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:35am) 0.31

Prior (09/18) 0.47

Current vs Prior -34.31%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -36.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:35am) 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 3.00% | 9.89%15.97% | 25.46%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +1.15% | +4.75%+438.94% | +47.78%

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

Current vs 7-Day Avg -62.71% | -17.03%+52.50% | +29.64%

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

Current vs 7-Day Eod +1.15% | +4.75%-8.79% | -4.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior +40.32% | +57.63%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +185.51% | +2.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.63M) vs puts ($295.3K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (6,338 calls vs 1,957 puts). P/C ratio dropping 34% - 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
10:35	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	13.25	14.05	$13.65	5.9%	--	0.86	114
$85.00	Oct 2	2.70	2.88	$2.79	6.5%	205	0.42	720
$71.00	Oct 9	12.40	13.25	$12.83	6.6%	--	0.84	22
$78.00	Oct 23	9.35	10.00	$9.68	6.7%	2	0.62	13
$67.00	Oct 9	15.65	16.75	$16.20	6.8%	--	0.86	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 16	8.20	8.75	$8.48	6.5%	--	0.55	53
$90.00	Oct 16	10.80	11.55	$11.18	6.7%	--	0.64	85
$85.00	Oct 16	7.55	8.10	$7.82	7.0%	--	0.53	49
$89.00	Oct 16	10.10	11.00	$10.55	8.5%	--	0.61	77
$84.00	Oct 16	6.95	7.60	$7.28	8.9%	--	0.50	51

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. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 25	13.35	14.95	$14.15	11.3%	--	1.00	272
$75.00	Sep 25	6.45	7.85	$7.15	19.6%	23	1.00	461
$74.00	Sep 25	7.25	8.75	$8.00	18.8%	--	0.99	161
$70.00	Sep 25	11.55	12.90	$12.23	11.0%	30	0.99	782
$71.00	Sep 25	9.55	11.90	$10.73	21.9%	--	0.99	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	7.00	9.40	$8.20	29.3%	1	1.00	28
$91.00	Sep 25	7.95	10.50	$9.23	27.6%	1	1.00	--
$87.00	Sep 25	4.25	5.60	$4.93	27.4%	1	0.96	2
$88.00	Sep 25	5.00	6.65	$5.83	28.3%	1	0.95	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 6.7K, top 812)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.12	0.25	$0.19	68.4%	812	0.17	2.5K
$82.00	Sep 25	0.94	1.44	$1.19	42.0%	561	0.58	714
$83.00	Oct 2	3.20	3.70	$3.45	14.5%	555	0.49	41
$84.00	Oct 2	2.98	3.45	$3.22	14.6%	377	0.46	50
$83.00	Sep 25	0.65	0.80	$0.73	20.5%	273	0.42	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	1.59	1.92	$1.76	18.7%	441	0.19	16
$72.00	Oct 16	1.87	2.14	$2.01	13.4%	152	0.21	20
$79.00	Sep 25	0.05	0.15	$0.10	100.0%	131	0.08	125
$70.00	Oct 2	0.20	0.46	$0.33	78.8%	116	0.07	273
$73.00	Sep 25	0.00	0.11	$0.06	183.3%	110	0.03	769

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 38.0%, max 49.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 25	Oct 30	119.1%	80.8%	47.3%	176	2.6K
$85.00	Sep 25	Oct 30	126.1%	89.0%	41.7%	813	2.6K
$84.00	Sep 25	Oct 16	115.6%	82.3%	40.5%	137	491
$81.00	Sep 25	Oct 23	114.0%	82.0%	39.1%	69	615
$82.00	Sep 25	Nov 6	113.4%	85.0%	33.4%	562	714

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 25	Nov 6	119.1%	79.9%	49.0%	47	211
$81.00	Sep 25	Oct 16	114.0%	79.1%	44.1%	31	99
$82.00	Sep 25	Oct 16	113.4%	79.2%	43.2%	34	68
$83.00	Sep 25	Oct 2	116.3%	82.6%	40.7%	14	34
$84.00	Sep 25	Oct 16	115.6%	82.3%	40.5%	15	206

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 3.00, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$78.00	Oct 23	$0.50	$1.50	$0.50	67%	3.00	$76.50
$66.00	$67.00	Oct 9	$0.13	$0.87	$0.13	92%	6.69	$66.13
$77.00	$82.00	Nov 6	$2.22	$2.78	$2.22	64%	1.25	$79.22
$82.00	$87.00	Nov 6	$1.83	$3.17	$1.83	55%	1.73	$83.83
$73.00	$75.00	Oct 16	$0.87	$1.13	$0.87	77%	1.30	$73.87

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
$70.00	$69.00	Oct 23	$0.17	$0.83	$0.17	20%	4.88	$69.83
$73.00	$72.00	Oct 23	$0.25	$0.75	$0.25	27%	3.00	$72.75
$90.00	$89.00	Oct 16	$0.63	$0.37	$0.63	64%	0.59	$89.37

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 0.62)

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
$88.00	$89.00	Oct 30	$0.60	$0.60	$0.40	56%	1.50	$88.60
$85.00	$86.00	Oct 2	$0.47	$0.47	$0.53	58%	0.89	$85.47
$89.00	$90.00	Oct 16	$0.43	$0.43	$0.57	62%	0.75	$89.43

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	87%	2.57	$66.28
$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	$0.78	$0.78	$1.22	75%	0.64	$71.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.54, cheapest $2.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.72	116.3%	82.6%
$82.00	Sep 25	Oct 2	$2.78	113.4%	82.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Sep 25	Oct 2	$2.90	116.3%	82.6%
$82.00	Sep 25	Oct 2	$2.91	113.4%	82.0%
$85.00	Oct 2	Oct 9	$1.40	85.9%	80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.34% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 25	$1.19	$0.74	$1.93	$80.07	$83.93	2.34%
$83.00	Sep 25	$0.73	$1.28	$2.01	$80.99	$85.01	2.44%
$81.00	Sep 25	$1.72	$0.39	$2.11	$78.89	$83.11	2.56%
$84.00	Sep 25	$0.39	$2.03	$2.42	$81.58	$86.42	2.94%
$80.00	Sep 25	$2.55	$0.21	$2.76	$77.24	$82.76	3.35%
$79.00	Sep 25	$3.36	$0.10	$3.46	$75.54	$82.46	4.20%
$78.00	Sep 25	$4.63	$0.07	$4.70	$73.30	$82.70	5.70%
$77.00	Sep 25	$4.72	$0.06	$4.78	$72.22	$81.78	5.80%
$87.00	Sep 25	$0.06	$4.93	$4.99	$82.01	$91.99	6.06%
$88.00	Sep 25	$0.08	$5.83	$5.91	$82.09	$93.91	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.35% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$79.00	Sep 25	$0.19	$0.10	$0.29	$78.71	$85.29
$92.00	$79.00	Sep 25	$0.26	$0.10	$0.36	$78.64	$92.36
$85.00	$80.00	Sep 25	$0.19	$0.21	$0.40	$79.60	$85.40
$89.00	$79.00	Sep 25	$0.30	$0.10	$0.40	$78.60	$89.40
$92.00	$80.00	Sep 25	$0.26	$0.21	$0.47	$79.53	$92.47
$85.00	$72.00	Sep 25	$0.19	$0.26	$0.45	$71.55	$85.45
$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	$0.39	$0.10	$0.49	$78.51	$84.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.13, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	89/90	Sep 25	$0.53	$0.47	81%	1.13	$71.47	$89.53
67/68	94/95	Oct 2	$0.57	$0.43	73%	1.33	$67.43	$94.57
68/69	89/90	Sep 25	$0.47	$0.53	83%	0.89	$68.53	$89.47
67/68	92/93	Oct 2	$0.58	$0.42	70%	1.38	$67.42	$92.58
67/68	87/88	Oct 2	$0.72	$0.28	56%	2.57	$67.28	$87.72
67/68	89/90	Oct 2	$0.65	$0.35	62%	1.86	$67.35	$89.65
67/68	88/89	Oct 2	$0.67	$0.33	59%	2.03	$67.33	$88.67
79/80	89/90	Sep 25	$0.40	$0.60	73%	0.67	$79.60	$89.40
71/72	84/85	Sep 25	$0.44	$0.56	66%	0.79	$71.56	$84.44
71/72	85/86	Sep 25	$0.34	$0.66	75%	0.52	$71.66	$85.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 25	$0.07	$0.93	32%	13.29
$77.00	$82.00	$87.00	Nov 6	$0.39	$4.61	17%	11.82
$82.00	$83.00	$84.00	Sep 25	$0.12	$0.88	31%	7.33
$84.00	$85.00	$86.00	Sep 25	$0.10	$0.90	19%	9.00
$83.00	$84.00	$85.00	Sep 25	$0.14	$0.86	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 25	$0.07	$0.93	18%	13.29
$81.00	$82.00	$83.00	Sep 25	$0.19	$0.81	32%	4.26
$80.00	$81.00	$82.00	Sep 25	$0.17	$0.83	26%	4.88
$78.00	$79.00	$80.00	Oct 2	$0.06	$0.94	8%	15.67
$82.00	$83.00	$84.00	Sep 25	$0.21	$0.79	32%	3.76

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 $-0.20, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$84.00	1:2	Sep 25	-$0.05	$0.95
$82.00	$83.00	1:2	Sep 25	-$0.27	$0.73
$90.00	$95.00	1:2	Oct 16	-$1.34	$3.66
$91.00	$95.00	1:2	Oct 9	-$0.87	$3.13
$81.00	$82.00	1:2	Sep 25	-$0.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Sep 25	-$0.20	$0.80
$84.00	$83.00	1:2	Sep 25	-$0.53	$0.47
$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. 48 found (best yield 8.50%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$7.00	0.49	3.2%	8.50%	11.65%	1	75
$87.00	Nov 6	$6.10	0.47	5.6%	7.40%	12.99%	1	--
$83.00	Oct 30	$7.60	0.52	0.7%	9.22%	9.95%	3	4
$95.00	Oct 30	$3.75	0.33	15.3%	4.55%	19.84%	5	13
$90.00	Oct 30	$4.50	0.40	9.2%	5.46%	14.68%	21	113
$89.00	Oct 30	$4.75	0.42	8.0%	5.76%	13.77%	1	--
$88.00	Oct 30	$4.95	0.44	6.8%	6.01%	12.80%	--	65
$90.00	Oct 23	$4.25	0.39	9.2%	5.16%	14.38%	--	75
$85.00	Oct 23	$5.95	0.48	3.2%	7.22%	10.38%	7	103
$91.00	Oct 30	$3.80	0.39	10.4%	4.61%	15.05%	--	21

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 6,338

Total Puts 1,957

Put/Call Ratio 0.31

Net Difference 4,381

Prior's Put/Call Breakdown

Total Calls 10,137

Total Puts 4,765

Put/Call Ratio 0.47

Net Difference 5,372

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