TEM - Options Database

TEM

TEMPUS AI INC A

$69.04 +0.28%

(9/16 10:15) ◀

Wednesday, September 16, 2026 (10:20am)

▶ (9/16 10:25)

◀ 9/16 10:20 ▶

Option Volume

Detail

ℹ

Current (09/16 10:20am) 13,523

Calls: 10,184 (75%)

Puts: 3,339 (25%)

Prior (08/19) 26,921

Calls: 24,369 (91%)

Puts: 2,552 (9%)

Current vs Prior -49.77%

Calls: -58.21% (Calls)

Puts: +30.84% (Puts)

Prior 7-Day Total 237,592

Calls: 188,222 (79%)

Puts: 49,370 (21%)

Prior 7-Day Average 33,941

Calls: 26,888 (79%)

Puts: 7,052 (21%)

Current vs Prior 7-Day Avg -60.16%

Calls: -62.13%

Puts: -52.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 10:20am) $3.87M

Calls: $3.11M (80%)

Puts: $763.7K (20%)

Prior (08/19) $9.11M

Calls: $8.66M (95%)

Puts: $451.6K (5%)

Current vs Prior -57.50%

Calls: -64.10%

Puts: +69.11%

Prior 7-Day Total $83.72M

Calls: $71.89M (86%)

Puts: $11.83M (14%)

Prior 7-Day Average $11.96M

Calls: $10.27M (86%)

Puts: $1.69M (14%)

Current vs Prior 7-Day Avg -67.64%

Calls: -69.75%

Puts: -54.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 10:20am) 0.33

Prior (08/19) 0.10

Current vs Prior +213.08%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -35.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 10:20am) 410,180

Calls: 266,110 (65%)

Puts: 144,070 (35%)

Prior (08/19) 332,128

Calls: 224,976 (68%)

Puts: 107,152 (32%)

Current vs Prior +23.50%

Prior 7-Day Total 2,195,309

Calls: 1,396,408 (64%)

Puts: 798,901 (36%)

Prior 7-Day Average 313,615

Calls: 199,486 (64%)

Puts: 114,128 (36%)

Current vs Prior 7-Day Avg +30.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.04% | 11.02%7.04% | 17.89%

Prior 6.22% | 10.84%6.22% | 16.60%

Current vs Prior +13.17% | +1.68%+13.17% | +7.73%

Prior 7-Day Avg 9.61% | 12.93%14.18% | 21.15%

Current vs 7-Day Avg -26.76% | -14.76%-50.37% | -15.41%

Prior 7-Day Eod 6.22% | 10.84%7.84% | 18.13%

Current vs 7-Day Eod +13.17% | +1.68%-10.25% | -1.31%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.06% | 10.66%

Calls: 11.63% | 12.75%

Puts: 8.49% | 8.58%

Prior 14.83% | 29.08%

Calls: 10.53% | 25.53%

Puts: 19.13% | 32.63%

Current vs Prior -32.16% | -63.34%

Prior 7-Day Avg 10.51% | 14.71%

Calls: 8.61% | 14.09%

Puts: 12.41% | 15.31%

Current vs 7-Day Avg -4.27% | -27.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.11M) vs puts ($763.7K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (10,184 calls vs 3,339 puts).

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
10:20	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 35 of results (avg 8.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	5.60	5.90	$5.75	5.2%	371	0.52	7.0K
$60.00	Oct 16	11.00	11.65	$11.33	5.7%	7	0.77	1.3K
$66.00	Oct 2	6.00	6.40	$6.20	6.5%	130	0.63	379
$65.00	Oct 16	7.90	8.50	$8.20	7.3%	49	0.65	1.5K
$64.00	Oct 2	7.10	7.65	$7.38	7.5%	3	0.70	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.50	9.95	$9.73	4.6%	4	0.60	142
$70.00	Oct 16	6.40	6.80	$6.60	6.1%	13	0.48	579
$80.00	Oct 16	13.05	14.05	$13.55	7.4%	18	0.70	138
$69.00	Sep 25	3.40	3.70	$3.55	8.5%	--	0.48	12
$70.00	Sep 18	2.59	2.82	$2.71	8.5%	435	0.56	632

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 18	0.57	0.67	$0.62	16.1%	213	0.20	581
$73.00	Sep 18	0.75	0.86	$0.81	13.6%	228	0.25	470

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.64	0.78	$0.71	19.7%	172	0.21	800
$66.00	Sep 18	0.85	1.02	$0.94	18.1%	20	0.27	216
$62.00	Sep 25	0.86	1.05	$0.96	19.8%	13	0.19	144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 18	10.25	12.70	$11.48	21.3%	--	1.00	15
$59.00	Sep 18	9.25	11.75	$10.50	23.8%	1	1.00	86
$60.00	Sep 18	8.60	9.60	$9.10	11.0%	22	0.94	5.1K
$57.00	Sep 18	11.15	13.70	$12.43	20.5%	1	0.94	8
$57.00	Sep 25	11.55	14.05	$12.80	19.5%	--	0.94	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	9.40	11.85	$10.63	23.0%	1	0.96	1
$79.00	Sep 18	8.45	11.00	$9.73	26.2%	1	0.94	--
$78.00	Sep 18	8.50	9.85	$9.18	14.7%	1	0.93	--
$77.00	Sep 18	6.75	8.95	$7.85	28.0%	1	0.91	1
$80.00	Sep 25	10.60	12.70	$11.65	18.0%	--	0.85	16

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 10.2K, top 861)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.03	0.13	$0.08	125.0%	861	0.04	3.6K
$70.00	Sep 18	1.64	1.81	$1.73	9.8%	835	0.44	4.5K
$75.00	Sep 18	0.40	0.56	$0.48	33.3%	784	0.17	6.7K
$67.00	Sep 25	4.35	4.80	$4.57	9.8%	742	0.61	191
$71.00	Sep 18	1.25	1.44	$1.35	14.1%	720	0.37	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	2.59	2.82	$2.71	8.5%	435	0.56	632
$65.00	Oct 16	3.90	4.25	$4.08	8.6%	415	0.35	1.5K
$63.00	Sep 18	0.25	0.44	$0.35	54.3%	324	0.12	131
$65.00	Sep 18	0.64	0.78	$0.71	19.7%	172	0.21	800
$72.00	Sep 18	3.85	4.20	$4.03	8.7%	147	0.69	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 28.4%, max 41.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.4%	70.9%	41.5%	78	3.6K
$66.00	Sep 18	Oct 23	99.3%	72.0%	38.0%	6	445
$67.00	Sep 18	Oct 9	100.7%	75.4%	33.6%	247	536
$73.00	Sep 18	Oct 23	102.3%	78.2%	30.8%	232	480
$64.00	Sep 18	Oct 9	101.4%	77.9%	30.1%	27	298

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.4%	70.9%	41.5%	182	809
$66.00	Sep 18	Oct 30	99.3%	73.7%	34.8%	21	216
$75.00	Sep 18	Oct 16	105.2%	78.9%	33.3%	15	413
$70.00	Sep 18	Oct 16	100.4%	78.7%	27.7%	448	1.2K
$72.00	Sep 18	Oct 9	102.1%	80.0%	27.6%	147	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 4.71, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$74.00	Oct 30	$0.35	$1.65	$0.35	49%	4.71	$72.35
$68.00	$70.00	Oct 23	$0.55	$1.45	$0.55	59%	2.64	$68.55
$75.00	$80.00	Oct 30	$1.35	$3.65	$1.35	43%	2.70	$76.35
$58.00	$60.00	Oct 30	$1.03	$0.97	$1.03	79%	0.94	$59.03
$60.00	$65.00	Oct 16	$3.13	$1.87	$3.13	77%	0.60	$63.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Sep 18	$0.55	$0.45	$0.55	94%	0.82	$78.45
$58.00	$56.00	Oct 23	$0.23	$1.77	$0.23	19%	7.70	$57.77
$59.00	$57.00	Oct 9	$0.22	$1.78	$0.22	18%	8.09	$58.78
$62.00	$60.00	Oct 23	$0.42	$1.58	$0.42	28%	3.76	$61.58
$60.00	$59.00	Oct 23	$0.21	$0.79	$0.21	24%	3.76	$59.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.41, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 23	$0.75	$0.75	$0.25	54%	3.00	$74.75
$73.00	$74.00	Oct 9	$0.52	$0.52	$0.48	57%	1.08	$73.52
$74.00	$75.00	Oct 30	$0.48	$0.48	$0.52	54%	0.92	$74.48
$75.00	$76.00	Sep 18	$0.15	$0.15	$0.85	84%	0.18	$75.15
$74.00	$75.00	Oct 2	$0.37	$0.37	$0.63	63%	0.59	$74.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$62.00	Oct 23	$1.17	$1.17	$0.83	67%	1.41	$62.83
$69.00	$66.00	Oct 30	$1.75	$1.75	$1.25	55%	1.40	$67.25
$60.00	$58.00	Oct 30	$0.93	$0.93	$1.07	74%	0.87	$59.07
$69.00	$65.00	Oct 9	$2.05	$2.05	$1.95	54%	1.05	$66.95
$65.00	$60.00	Oct 16	$1.80	$1.80	$3.20	65%	0.56	$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.50, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Sep 18	Sep 25	$1.34	100.7%	79.9%
$68.00	Sep 18	Sep 25	$1.40	99.1%	79.2%
$69.00	Sep 18	Sep 25	$1.38	100.1%	81.0%
$72.00	Sep 18	Sep 25	$1.30	102.1%	83.3%
$70.00	Sep 18	Sep 25	$1.39	100.4%	83.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Sep 18	Oct 9	$3.02	102.1%	80.0%
$67.00	Sep 18	Sep 25	$1.30	100.7%	79.9%
$68.00	Sep 18	Sep 25	$1.36	99.1%	79.2%
$69.00	Sep 18	Sep 25	$1.40	100.1%	81.0%
$70.00	Sep 18	Sep 25	$1.37	100.4%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.23% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$2.15	$2.15	$4.30	$64.70	$73.30	6.23%
$68.00	Sep 18	$2.68	$1.67	$4.35	$63.65	$72.35	6.30%
$70.00	Sep 18	$1.73	$2.71	$4.44	$65.56	$74.44	6.43%
$67.00	Sep 18	$3.23	$1.30	$4.53	$62.47	$71.53	6.56%
$71.00	Sep 18	$1.35	$3.30	$4.65	$66.35	$75.65	6.74%
$66.00	Sep 18	$3.88	$0.94	$4.82	$61.18	$70.82	6.98%
$72.00	Sep 18	$1.06	$4.03	$5.09	$66.91	$77.09	7.37%
$65.00	Sep 18	$4.70	$0.71	$5.41	$59.59	$70.41	7.84%
$64.00	Sep 18	$5.45	$0.49	$5.94	$58.06	$69.94	8.60%
$74.00	Sep 18	$0.62	$5.63	$6.25	$67.75	$80.25	9.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.93% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Sep 18	$0.62	$0.71	$1.33	$63.67	$75.33
$73.00	$65.00	Sep 18	$0.81	$0.71	$1.52	$63.48	$74.52
$74.00	$66.00	Sep 18	$0.62	$0.94	$1.56	$64.44	$75.56
$73.00	$66.00	Sep 18	$0.81	$0.94	$1.75	$64.25	$74.75
$72.00	$65.00	Sep 18	$1.06	$0.71	$1.77	$63.23	$73.77
$72.00	$66.00	Sep 18	$1.06	$0.94	$2.00	$64.00	$74.00
$74.00	$67.00	Sep 18	$0.62	$1.30	$1.92	$65.08	$75.92
$73.00	$67.00	Sep 18	$0.81	$1.30	$2.11	$64.89	$75.11
$72.00	$67.00	Sep 18	$1.06	$1.30	$2.36	$64.64	$74.36
$71.00	$65.00	Sep 18	$1.35	$0.71	$2.06	$62.94	$73.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 3.44, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/65	78/80	Oct 9	$1.55	$0.45	35%	3.44	$63.45	$79.55
58/59	76/77	Sep 25	$0.56	$0.44	61%	1.27	$58.44	$76.56
58/59	74/75	Sep 25	$0.61	$0.39	55%	1.56	$58.39	$74.61
58/59	77/78	Sep 25	$0.51	$0.49	65%	1.04	$58.49	$77.51
58/59	75/76	Sep 25	$0.57	$0.43	58%	1.33	$58.43	$75.57
60/61	76/77	Sep 25	$0.58	$0.42	57%	1.38	$60.42	$76.58
60/61	74/75	Sep 25	$0.63	$0.37	50%	1.70	$60.37	$74.63
60/61	77/78	Sep 25	$0.53	$0.47	60%	1.13	$60.47	$77.53
60/61	75/76	Sep 25	$0.59	$0.41	54%	1.44	$60.41	$75.59
57/58	76/77	Sep 25	$0.40	$0.60	66%	0.67	$57.60	$76.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 7.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.53	$4.47	22%	8.43
$65.00	$70.00	$75.00	Oct 16	$0.63	$4.37	25%	6.94
$60.00	$65.00	$70.00	Oct 16	$0.68	$4.32	25%	6.35
$72.00	$73.00	$74.00	Sep 18	$0.06	$0.94	11%	15.67
$73.00	$74.00	$75.00	Sep 18	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.61	$4.39	25%	7.20
$60.00	$65.00	$70.00	Oct 16	$0.72	$4.28	25%	5.94
$68.00	$69.00	$70.00	Sep 18	$0.08	$0.92	15%	11.50
$67.00	$68.00	$69.00	Sep 18	$0.11	$0.89	14%	8.09
$63.00	$64.00	$65.00	Sep 18	$0.08	$0.92	9%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.48, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$80.00	1:2	Oct 2	-$0.47	$3.53
$75.00	$80.00	1:2	Oct 16	-$1.35	$3.65
$70.00	$75.00	1:2	Oct 16	-$2.11	$2.89
$78.00	$79.00	1:2	Sep 18	-$0.09	$0.91
$75.00	$76.00	1:2	Sep 18	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.48	$4.52
$70.00	$65.00	1:2	Oct 16	-$1.56	$3.44
$69.00	$65.00	1:2	Oct 9	-$1.30	$2.70
$59.00	$58.00	1:2	Sep 25	-$0.05	$0.95
$59.00	$58.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.39%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$5.10	0.46	7.2%	7.39%	14.57%	1	13
$75.00	Oct 30	$4.75	0.43	8.6%	6.88%	15.51%	2	12
$72.00	Oct 30	$5.80	0.49	4.3%	8.40%	12.69%	12	13
$71.00	Oct 30	$6.15	0.51	2.8%	8.91%	11.75%	4	3
$80.00	Oct 30	$3.30	0.35	15.9%	4.78%	20.65%	1	85
$70.00	Oct 30	$6.55	0.53	1.4%	9.49%	10.88%	6	49
$76.00	Oct 23	$3.85	0.42	10.1%	5.58%	15.66%	--	101
$75.00	Oct 23	$4.20	0.43	8.6%	6.08%	14.72%	1	60
$73.00	Oct 23	$4.85	0.48	5.7%	7.02%	12.76%	4	10
$72.00	Oct 23	$5.20	0.50	4.3%	7.53%	11.82%	--	56

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 10,184

Total Puts 3,339

Put/Call Ratio 0.33

Net Difference 6,845

Prior's Put/Call Breakdown

Total Calls 24,369

Total Puts 2,552

Put/Call Ratio 0.10

Net Difference 21,817

Prior 7-Day Put/Call Summary

Total Calls 188,222

Total Puts 49,370

Average Put/Call Ratio 0.51

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...

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