Tour v528
TEM
TEMPUS AI INC A
$77.84 -3.14%
$77.60 (-0.31%)🌙
as of 09/18 07:06 PM
(9/18 10:35) ◀
|
Friday, September 18, 2026 (7:06pm)
January 2026
|
▶ (9/21 19:06)
◀ 9/18 19:06 ▶

Option Volume

Detail
ℹ
Current (09/18) 37,082
Calls: 22,349 (60%)
Puts: 14,733 (40%)
Prior (09/15) 48,952
Calls: 35,258 (72%)
Puts: 13,694 (28%)
Current vs Prior -24.25%
Calls: -36.61% (Calls)
Puts: +7.59% (Puts)
Prior 7-Day Total 178,189
Calls: 123,086 (69%)
Puts: 55,103 (31%)
Prior 7-Day Average 25,455
Calls: 17,583 (69%)
Puts: 7,871 (31%)
Current vs Prior 7-Day Avg +45.67%
Calls: +27.10%
Puts: +87.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $13.17M
Calls: $10.27M (78%)
Puts: $2.90M (22%)
Prior (09/15) $18.77M
Calls: $16.87M (90%)
Puts: $1.91M (10%)
Current vs Prior -29.86%
Calls: -39.10%
Puts: +51.90%
Prior 7-Day Total $50.21M
Calls: $40.51M (81%)
Puts: $9.69M (19%)
Prior 7-Day Average $7.17M
Calls: $5.79M (81%)
Puts: $1.38M (19%)
Current vs Prior 7-Day Avg +83.57%
Calls: +77.46%
Puts: +109.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.66
Prior (09/15) 0.39
Current vs Prior +69.73%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +44.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 360,921
Calls: 262,645 (73%)
Puts: 98,276 (27%)
Prior (09/15) 311,562
Calls: 220,870 (71%)
Puts: 90,692 (29%)
Current vs Prior +15.84%
Prior 7-Day Total 2,047,138
Calls: 1,467,443 (72%)
Puts: 579,695 (28%)
Prior 7-Day Average 292,448
Calls: 209,634 (72%)
Puts: 82,813 (28%)
Current vs Prior 7-Day Avg +23.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.63% | 8.65%1.63% | 16.03%
Prior 7.84% | 11.55%7.84% | 18.13%
Current vs Prior +10.24% | +9.70%-79.20% | -11.55%
Prior 7-Day Avg 6.63% | 10.99%10.28% | 18.76%
Current vs 7-Day Avg +30.34% | +15.26%-84.13% | -14.51%
Prior 7-Day Eod 7.84% | 11.55%7.84% | 18.13%
Current vs 7-Day Eod +10.24% | +9.70%-79.20% | -11.55%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.78% | 9.37%
Calls: 24.63% | 11.45%
Puts: 30.93% | 7.29%
Prior 14.83% | 29.08%
Calls: 10.53% | 25.53%
Puts: 19.13% | 32.63%
Current vs Prior +87.32% | -67.78%
Prior 7-Day Avg 14.83% | 29.08%
Calls: 10.53% | 25.53%
Puts: 19.13% | 32.63%
Current vs 7-Day Avg +87.32% | -67.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($10.27M) vs puts ($2.90M). Dollar volume significantly above 7-day average (84% higher). Bullish P/C ratio of 0.66. P/C ratio rising 70% - increased hedging/bearish 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

📈 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 5 of results (avg 7.8%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 163.703.90$3.805.3%1.8K0.382.4K
$75.00Oct 167.458.00$7.737.1%1340.623.1K
$65.00Oct 1613.7514.90$14.338.0%180.851.5K
$70.00Oct 1610.0511.00$10.539.0%800.746.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 255.355.90$5.639.8%60.6824

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. 107 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 1814.1516.50$15.3315.3%1901.00481
$64.00Sep 1813.0515.50$14.2817.2%161.00273
$65.00Sep 1811.9514.25$13.1017.6%2001.003.3K
$66.00Sep 1811.2513.35$12.3017.1%421.00397
$67.00Sep 1810.5512.15$11.3514.1%831.00423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1811.2013.95$12.5821.9%70.996
$85.00Sep 185.908.20$7.0532.6%570.9957
$80.00Sep 180.772.87$1.82115.4%2740.98502
$81.00Sep 181.774.10$2.9379.5%570.98977
$79.00Sep 180.201.99$1.10162.7%4790.92496

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 26.0K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 180.000.06$0.03200.0%1.8K0.0868
$85.00Oct 163.703.90$3.805.3%1.8K0.382.4K
$80.00Sep 180.000.01$0.01100.0%1.3K0.013.7K
$77.00Sep 180.521.01$0.7763.6%1.2K0.90481
$78.00Sep 180.010.47$0.24191.7%1.1K0.39366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 162.572.93$2.7513.1%1.4K0.261.1K
$75.00Sep 180.000.01$0.01100.0%1.0K0.01779
$78.00Sep 180.300.70$0.5080.0%6850.61469
$77.00Sep 180.000.15$0.08187.5%5570.17401
$76.00Sep 180.000.52$0.26200.0%5130.21228

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 299.1%, max 1184.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 30373.8%68.9%442.2%79576
$78.00Sep 18Oct 30150.4%71.1%111.4%1.1K367
$86.00Sep 25Oct 981.6%69.4%17.7%3067
$84.00Sep 25Oct 974.6%71.0%4.9%67222
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 18Sep 25944.8%73.5%1184.6%1124
$76.00Sep 18Oct 9373.8%69.1%441.1%515228
$78.00Sep 18Oct 30150.4%71.1%111.4%714523
$77.00Sep 18Oct 30135.8%75.6%79.7%561423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 4.49, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Oct 30$0.91$4.09$0.9142%4.49$85.91
$85.00$90.00Oct 23$1.03$3.97$1.0340%3.85$86.03
$70.00$75.00Oct 16$2.80$2.20$2.8074%0.79$72.80
$73.00$74.00Sep 25$0.18$0.82$0.1878%4.56$73.18
$66.00$68.00Oct 23$1.07$0.93$1.0782%0.87$67.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Oct 9$0.13$0.87$0.1355%6.69$80.87
$85.00$84.00Sep 25$0.39$0.61$0.3977%1.56$84.61
$80.00$79.00Oct 23$0.15$0.85$0.1550%5.67$79.85
$81.00$80.00Sep 25$0.30$0.70$0.3063%2.33$80.70
$79.00$78.00Oct 23$0.20$0.80$0.2048%4.00$78.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 1.13, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$85.00Sep 18$1.06$1.06$0.9474%1.13$84.06
$90.00$91.00Oct 23$0.73$0.73$0.2768%2.70$90.73
$84.00$85.00Oct 2$0.71$0.71$0.2966%2.45$84.71
$80.00$83.00Oct 30$1.64$1.64$1.3648%1.21$81.64
$85.00$86.00Oct 9$0.51$0.51$0.4964%1.04$85.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.00Oct 30$1.77$1.77$1.2361%1.44$73.23
$74.00$70.00Oct 23$1.86$1.86$2.1462%0.87$72.14
$70.00$65.00Oct 16$1.35$1.35$3.6574%0.37$68.65
$77.00$76.00Oct 2$0.86$0.86$0.1456%6.14$76.14
$77.00$75.00Oct 30$1.23$1.23$0.7757%1.60$75.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.79, cheapest $2.68)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$2.89150.4%74.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$2.68150.4%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.95% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 18$0.24$0.50$0.74$77.26$78.740.95%
$77.00Sep 18$0.77$0.08$0.85$76.15$77.851.09%
$79.00Sep 18$0.03$1.10$1.13$77.87$80.131.45%
$80.00Sep 18$0.01$1.82$1.83$78.17$81.832.35%
$76.00Sep 18$2.28$0.26$2.54$73.46$78.543.26%
$81.00Sep 18$0.01$2.93$2.94$78.06$83.943.78%
$75.00Sep 18$3.20$0.01$3.21$71.79$78.214.12%
$74.00Sep 18$3.90$0.13$4.03$69.97$78.035.18%
$82.00Sep 18$0.75$4.17$4.92$77.08$86.926.32%
$73.00Sep 18$5.05$0.01$5.06$67.94$78.066.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.14% of stock, avg 9.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$77.00Sep 18$0.03$0.08$0.11$76.89$79.11
$79.00$74.00Sep 18$0.03$0.13$0.16$73.84$79.16
$79.00$76.00Sep 18$0.03$0.26$0.29$75.71$79.29
$78.00$77.00Sep 18$0.24$0.08$0.32$76.68$78.32
$78.00$74.00Sep 18$0.24$0.13$0.37$73.63$78.37
$78.00$76.00Sep 18$0.24$0.26$0.50$75.50$78.50
$82.00$77.00Sep 18$0.75$0.08$0.83$76.17$82.83
$82.00$74.00Sep 18$0.75$0.13$0.88$73.12$82.88
$82.00$76.00Sep 18$0.75$0.26$1.01$74.99$83.01
$92.00$77.00Sep 18$1.07$0.08$1.15$75.85$93.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.44, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7483/85Sep 18$1.18$0.8265%1.44$72.82$84.18
64/6584/85Oct 2$0.88$0.1258%7.33$64.12$84.88
75/7683/85Sep 18$1.31$0.6954%1.90$74.69$84.31
68/6990/91Oct 9$0.77$0.2354%3.35$68.23$90.77
73/7486/87Sep 25$0.78$0.2251%3.55$73.22$86.78
71/7284/85Oct 2$0.86$0.1440%6.14$71.14$84.86
70/7186/87Sep 25$0.63$0.3762%1.70$70.37$86.63
68/6989/90Oct 9$0.71$0.2952%2.45$68.29$89.71
67/6885/86Oct 2$0.65$0.3558%1.86$67.35$85.65
63/6590/91Oct 23$1.21$0.7950%1.53$63.79$91.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 18$0.32$0.6882%2.12
$70.00$75.00$80.00Oct 16$0.50$4.5025%9.00
$80.00$85.00$90.00Oct 16$0.44$4.5621%10.36
$78.00$79.00$80.00Sep 18$0.19$0.8138%4.26
$75.00$80.00$85.00Oct 16$0.67$4.3324%6.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 18$0.18$0.8275%4.56
$70.00$75.00$80.00Oct 16$0.50$4.5025%9.00
$78.00$79.00$80.00Sep 18$0.12$0.8837%7.33
$65.00$70.00$75.00Oct 16$0.55$4.4523%8.09
$75.00$80.00$85.00Oct 16$0.68$4.3224%6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-2.79, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Oct 16-$1.42$3.58
$85.00$90.001:2Sep 18-$0.01$4.99
$80.00$85.001:2Oct 16-$2.17$2.83
$90.00$91.001:2Sep 25-$0.17$0.83
$89.00$90.001:2Sep 25-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 25-$2.79$2.21
$70.00$65.001:2Oct 16-$0.05$4.95
$80.00$79.001:2Sep 18-$0.38$0.62
$75.00$70.001:2Oct 16-$0.85$4.15
$89.00$85.001:2Sep 18-$2.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.05%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Oct 30$3.150.3416.9%4.05%20.95%6--
$78.00Oct 30$7.300.550.2%9.38%9.58%41
$85.00Oct 30$4.350.429.2%5.59%14.79%1563
$79.00Oct 30$6.700.541.5%8.61%10.10%31
$83.00Oct 30$4.900.456.6%6.29%12.92%11
$90.00Oct 30$2.940.3515.6%3.78%19.40%1899
$80.00Oct 30$6.050.522.8%7.77%10.55%110958
$90.00Oct 23$2.940.3215.6%3.78%19.40%637
$80.00Oct 23$5.400.492.8%6.94%9.71%14893
$85.00Oct 23$3.600.409.2%4.62%13.82%3477

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 22,349
Total Puts 14,733
Put/Call Ratio 0.66
Net Difference 7,616

Prior's Put/Call Breakdown

Total Calls 35,258
Total Puts 13,694
Put/Call Ratio 0.39
Net Difference 21,564

Prior 7-Day Put/Call Summary

Total Calls 123,086
Total Puts 55,103
Average Put/Call Ratio 0.46
Ratio Trend Rising

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