Tour v528
TEM
TEMPUS AI INC A
$78.03 +0.24%
(9/18 19:06) ◀
|
Monday, September 21, 2026 (7:06pm)
January 2026
|
▶
◀ 9/21 19:06

Option Volume

Detail
ℹ
Current (09/21) 18,726
Calls: 11,465 (61%)
Puts: 7,261 (39%)
Prior (09/18) 37,082
Calls: 22,349 (60%)
Puts: 14,733 (40%)
Current vs Prior -49.50%
Calls: -48.70% (Calls)
Puts: -50.72% (Puts)
Prior 7-Day Total 197,906
Calls: 131,284 (66%)
Puts: 66,622 (34%)
Prior 7-Day Average 28,272
Calls: 18,754 (66%)
Puts: 9,517 (34%)
Current vs Prior 7-Day Avg -33.77%
Calls: -38.87%
Puts: -23.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $8.09M
Calls: $5.86M (72%)
Puts: $2.24M (28%)
Prior (09/18) $13.17M
Calls: $10.27M (78%)
Puts: $2.90M (22%)
Current vs Prior -38.54%
Calls: -42.98%
Puts: -22.80%
Prior 7-Day Total $57.63M
Calls: $45.62M (79%)
Puts: $12.01M (21%)
Prior 7-Day Average $8.23M
Calls: $6.52M (79%)
Puts: $1.72M (21%)
Current vs Prior 7-Day Avg -1.71%
Calls: -10.12%
Puts: +30.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.63
Prior (09/18) 0.66
Current vs Prior -3.93%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +22.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 284,262
Calls: 206,598 (73%)
Puts: 77,664 (27%)
Prior (09/18) 360,921
Calls: 262,645 (73%)
Puts: 98,276 (27%)
Current vs Prior -21.24%
Prior 7-Day Total 2,119,617
Calls: 1,513,302 (71%)
Puts: 606,315 (29%)
Prior 7-Day Average 302,802
Calls: 216,186 (71%)
Puts: 86,616 (29%)
Current vs Prior 7-Day Avg -6.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 8.20% | 11.79%16.85% | 25.93%
Prior 8.65% | 12.67%1.63% | 16.03%
Current vs Prior -5.13% | -6.92%+932.88% | +61.70%
Prior 7-Day Avg 7.26% | 11.50%8.79% | 18.20%
Current vs 7-Day Avg +12.96% | +2.48%+91.74% | +42.49%
Prior 7-Day Eod 8.65% | 12.67%1.63% | 16.03%
Current vs 7-Day Eod -5.13% | -6.92%+932.88% | +61.70%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.78% | 9.37%
Calls: 24.63% | 11.45%
Puts: 30.93% | 7.29%
Prior 27.78% | 9.37%
Calls: 24.63% | 11.45%
Puts: 30.93% | 7.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.68% | 26.26%
Calls: 12.54% | 23.52%
Puts: 20.82% | 29.01%
Current vs 7-Day Avg +66.55% | -64.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.86M). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.63. Call-heavy open interest (206,598 calls vs 77,664 puts) suggests bullish 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 9 of results (avg 8.2%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 165.806.10$5.955.0%260.51--
$80.00Oct 165.355.70$5.536.3%1630.494.0K
$78.00Oct 166.006.50$6.258.0%150.53--
$85.00Oct 163.553.85$3.708.1%1.1K0.373.1K
$63.00Sep 2514.7016.10$15.409.1%11.0074
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 162.853.10$2.988.4%60.28--
$75.00Oct 164.454.90$4.689.6%190.39280
$86.00Oct 910.0011.05$10.5310.0%20.68--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 250.710.85$0.7817.9%8720.20348
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 2514.7016.10$15.409.1%11.0074
$65.00Sep 2512.7514.60$13.6813.5%121.00283
$64.00Sep 2512.5015.60$14.0522.1%90.94105
$67.00Sep 2510.6512.05$11.3512.3%20.94--
$68.00Sep 258.1511.70$9.9335.8%80.94275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 255.507.85$6.6835.2%10.77--
$83.00Sep 255.457.80$6.6335.4%20.72--
$86.00Oct 910.0011.05$10.5310.0%20.68--
$81.00Sep 254.455.95$5.2028.8%70.6458
$84.00Oct 97.759.60$8.6821.3%200.63--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 12.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.240.32$0.2828.6%1.2K0.081.2K
$80.00Sep 251.872.22$2.0517.1%1.2K0.41433
$85.00Oct 163.553.85$3.708.1%1.1K0.373.1K
$85.00Sep 250.710.85$0.7817.9%8720.20348
$79.00Sep 252.212.62$2.4216.9%4220.46110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 22.873.55$3.2121.2%5140.4066
$76.00Sep 251.682.45$2.0737.2%3720.38116
$75.00Sep 251.341.59$1.4717.0%3600.31277
$70.00Sep 250.300.45$0.3839.5%2420.11721
$73.00Sep 250.510.98$0.7562.7%1980.2053

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 14.2%, max 26.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 25Oct 993.0%73.7%26.2%151274
$78.00Sep 25Oct 3087.4%74.4%17.4%170265
$83.00Sep 25Oct 3094.3%80.4%17.4%14081
$77.00Sep 25Oct 1686.3%73.9%16.7%55205
$81.00Sep 25Oct 2390.8%78.1%16.3%173240
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 25Oct 1693.0%74.3%25.2%378116
$80.00Sep 25Oct 2390.0%76.4%17.8%32194
$78.00Sep 25Oct 3087.4%74.4%17.4%1161.1K
$74.00Sep 25Oct 2384.4%74.6%13.1%13686
$75.00Sep 25Oct 3085.6%76.0%12.6%465316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 7.00, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.00Oct 2$0.25$1.75$0.2563%7.00$75.25
$71.00$72.00Sep 25$0.15$0.85$0.1586%5.67$71.15
$70.00$73.00Oct 16$1.47$1.53$1.4774%1.04$71.47
$64.00$65.00Sep 25$0.37$0.63$0.3794%1.70$64.37
$65.00$67.00Oct 16$1.08$0.92$1.0884%0.85$66.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Oct 16$0.22$0.78$0.2258%3.55$82.78
$81.00$80.00Oct 2$0.35$0.65$0.3558%1.86$80.65
$76.00$75.00Oct 2$0.17$0.83$0.1740%4.88$75.83
$80.00$79.00Sep 25$0.38$0.62$0.3859%1.63$79.62
$77.00$76.00Sep 25$0.22$0.78$0.2242%3.55$76.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.70, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Oct 30$0.72$0.72$0.2861%2.57$87.72
$83.00$85.00Oct 23$1.03$1.03$0.9755%1.06$84.03
$83.00$84.00Oct 16$0.55$0.55$0.4558%1.22$83.55
$80.00$81.00Oct 2$0.53$0.53$0.4754%1.13$80.53
$89.00$90.00Oct 2$0.27$0.27$0.7380%0.37$89.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$65.00Oct 23$1.24$1.24$1.7676%0.70$66.76
$69.00$67.00Oct 30$1.01$1.01$0.9973%1.02$67.99
$73.00$72.00Oct 2$0.76$0.76$0.2470%3.17$72.24
$72.00$70.00Oct 23$1.04$1.04$0.9668%1.08$70.96
$75.00$72.00Oct 30$1.43$1.43$1.5761%0.91$73.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.34, cheapest $2.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Sep 25Oct 9$2.5093.0%73.7%
$81.00Sep 25Oct 2$1.2590.8%78.8%
$77.00Sep 25Oct 2$1.7086.3%77.2%
$78.00Sep 25Oct 2$1.4587.4%78.4%
$80.00Sep 25Oct 2$1.4590.0%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Sep 25Oct 2$1.1493.0%77.8%
$81.00Sep 25Oct 2$0.4890.8%78.8%
$77.00Sep 25Oct 2$1.3686.3%77.2%
$78.00Sep 25Oct 2$1.4087.4%78.4%
$80.00Sep 25Oct 2$1.4090.0%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 7.27% of stock, avg 13.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 25$2.85$2.82$5.67$72.33$83.677.27%
$77.00Sep 25$3.40$2.29$5.69$71.31$82.697.29%
$76.00Sep 25$3.90$2.07$5.97$70.03$81.977.65%
$79.00Sep 25$2.42$3.55$5.97$73.03$84.977.65%
$80.00Sep 25$2.05$3.93$5.98$74.02$85.987.66%
$74.00Sep 25$5.23$1.12$6.35$67.65$80.358.14%
$75.00Sep 25$5.00$1.47$6.47$68.53$81.478.29%
$73.00Sep 25$5.98$0.75$6.73$66.27$79.738.62%
$81.00Sep 25$1.72$5.20$6.92$74.08$87.928.87%
$84.00Sep 25$0.97$6.68$7.65$76.35$91.659.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.04% of stock, avg 10.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$74.00Sep 25$1.25$1.12$2.37$71.63$85.37
$82.00$74.00Sep 25$1.39$1.12$2.51$71.49$84.51
$83.00$75.00Sep 25$1.25$1.47$2.72$72.28$85.72
$82.00$75.00Sep 25$1.39$1.47$2.86$72.14$84.86
$81.00$74.00Sep 25$1.72$1.12$2.84$71.16$83.84
$81.00$75.00Sep 25$1.72$1.47$3.19$71.81$84.19
$83.00$76.00Sep 25$1.25$2.07$3.32$72.68$86.32
$82.00$76.00Sep 25$1.39$2.07$3.46$72.54$85.46
$80.00$74.00Sep 25$2.05$1.12$3.17$70.83$83.17
$81.00$76.00Sep 25$1.72$2.07$3.79$72.21$84.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7385/86Oct 2$0.90$0.1040%9.00$72.10$85.90
68/6985/86Oct 9$0.78$0.2244%3.55$68.22$85.78
68/6989/90Oct 2$0.56$0.4462%1.27$68.44$89.56
66/6785/86Oct 9$0.66$0.3450%1.94$66.34$85.66
70/7185/86Oct 9$0.75$0.2539%3.00$70.25$85.75
68/6984/85Oct 2$0.64$0.3650%1.78$68.36$84.64
73/7489/90Oct 2$0.65$0.3546%1.86$73.35$89.65
73/7483/84Sep 25$0.65$0.3546%1.86$73.35$83.65
67/6889/90Oct 2$0.45$0.5566%0.82$67.55$89.45
64/6585/86Oct 9$0.57$0.4354%1.33$64.43$85.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 25$0.06$0.9411%15.67
$83.00$84.00$85.00Sep 25$0.09$0.918%10.11
$85.00$86.00$87.00Sep 25$0.08$0.926%11.50
$69.00$70.00$71.00Sep 25$0.09$0.916%10.11
$77.00$78.00$79.00Sep 25$0.12$0.8811%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$68.00$69.00$70.00Oct 16$0.06$0.945%15.67
$68.00$69.00$70.00Oct 23$0.05$0.953%19.00
$63.00$64.00$65.00Oct 9$0.06$0.944%15.67
$65.00$66.00$67.00Oct 2$0.08$0.924%11.50
$77.00$78.00$79.00Oct 2$0.11$0.897%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-2.84, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Oct 9-$2.84$4.16
$91.00$92.001:2Sep 25-$0.16$0.84
$89.00$90.001:2Sep 25-$0.21$0.79
$90.00$91.001:2Sep 25-$0.20$0.80
$88.00$89.001:2Sep 25-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$65.001:2Oct 23-$0.35$2.65
$69.00$68.001:2Sep 25-$0.09$0.91
$68.00$67.001:2Sep 25-$0.11$0.89
$67.00$66.001:2Sep 25-$0.15$0.85
$71.00$70.001:2Sep 25-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.59%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 30$6.700.512.5%8.59%11.11%1251.1K
$87.00Oct 30$4.200.3911.5%5.38%16.88%1--
$85.00Oct 30$4.750.428.9%6.09%15.02%771
$90.00Oct 30$3.600.3415.3%4.61%19.95%4--
$82.00Oct 30$5.750.475.1%7.37%12.46%52
$83.00Oct 30$5.250.466.4%6.73%13.10%12
$92.00Oct 30$2.900.3117.9%3.72%21.62%2--
$79.00Oct 30$6.700.531.2%8.59%9.83%22
$83.00Oct 23$4.750.456.4%6.09%12.46%24
$80.00Oct 23$5.800.502.5%7.43%9.96%128897

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 11,465
Total Puts 7,261
Put/Call Ratio 0.63
Net Difference 4,204

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 131,284
Total Puts 66,622
Average Put/Call Ratio 0.52
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