TEM - Options Database

TEM

TEMPUS AI INC A

$69.57 +1.05%

(9/16 10:20) ◀

Wednesday, September 16, 2026 (10:25am)

▶ (9/16 10:30)

◀ 9/16 10:25 ▶

Option Volume

Detail

ℹ

Current (09/16 10:25am) 13,895

Calls: 10,459 (75%)

Puts: 3,436 (25%)

Prior (08/19) 27,901

Calls: 25,230 (90%)

Puts: 2,671 (10%)

Current vs Prior -50.20%

Calls: -58.55% (Calls)

Puts: +28.64% (Puts)

Prior 7-Day Total 237,991

Calls: 188,535 (79%)

Puts: 49,456 (21%)

Prior 7-Day Average 33,998

Calls: 26,933 (79%)

Puts: 7,065 (21%)

Current vs Prior 7-Day Avg -59.13%

Calls: -61.17%

Puts: -51.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 10:25am) $4.13M

Calls: $3.40M (82%)

Puts: $730.3K (18%)

Prior (08/19) $9.42M

Calls: $8.95M (95%)

Puts: $470.5K (5%)

Current vs Prior -56.11%

Calls: -61.96%

Puts: +55.22%

Prior 7-Day Total $83.80M

Calls: $71.90M (86%)

Puts: $11.90M (14%)

Prior 7-Day Average $11.97M

Calls: $10.27M (86%)

Puts: $1.70M (14%)

Current vs Prior 7-Day Avg -65.46%

Calls: -66.85%

Puts: -57.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 10:25am) 0.33

Prior (08/19) 0.11

Current vs Prior +210.32%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -35.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 10:25am) 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 6.94% | 11.04%6.94% | 17.72%

Prior 6.22% | 10.84%6.22% | 16.60%

Current vs Prior +11.61% | +1.83%+11.61% | +6.74%

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

Current vs 7-Day Avg -27.76% | -14.63%-51.05% | -16.19%

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

Current vs 7-Day Eod +11.61% | +1.83%-11.48% | -2.22%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.72% | 11.06%

Calls: 4.47% | 11.60%

Puts: 10.97% | 10.53%

Prior 14.83% | 29.08%

Calls: 10.53% | 25.53%

Puts: 19.13% | 32.63%

Current vs Prior -47.94% | -61.97%

Prior 7-Day Avg 10.51% | 14.71%

Calls: 8.61% | 14.09%

Puts: 12.41% | 15.31%

Current vs 7-Day Avg -26.53% | -24.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.40M) vs puts ($730.3K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (10,459 calls vs 3,436 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
10:25	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 35 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 18	2.40	2.51	$2.46	4.5%	221	0.56	894
$75.00	Oct 16	4.05	4.25	$4.15	4.8%	217	0.41	3.1K
$70.00	Oct 16	5.95	6.25	$6.10	4.9%	374	0.54	7.0K
$65.00	Oct 16	8.30	8.80	$8.55	5.8%	50	0.66	1.5K
$60.00	Oct 16	11.50	12.20	$11.85	5.9%	7	0.78	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.05	9.50	$9.28	4.8%	4	0.58	142
$80.00	Oct 16	12.75	13.45	$13.10	5.3%	18	0.69	138
$70.00	Oct 16	6.05	6.40	$6.23	5.6%	23	0.46	579
$76.00	Oct 9	9.00	9.60	$9.30	6.5%	--	0.64	11
$65.00	Oct 16	3.70	4.00	$3.85	7.8%	415	0.34	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.52)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.47	0.56	$0.52	17.3%	869	0.19	6.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.51	0.62	$0.56	19.6%	186	0.18	800
$62.00	Sep 25	0.77	0.91	$0.84	16.7%	13	0.17	144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 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	9.15	10.05	$9.60	9.4%	22	0.94	5.1K
$57.00	Sep 18	12.05	13.70	$12.88	12.8%	1	0.94	8
$61.00	Sep 18	8.10	9.65	$8.88	17.5%	3	0.94	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	9.40	11.85	$10.63	23.0%	1	0.95	1
$79.00	Sep 18	8.45	11.00	$9.73	26.2%	1	0.94	--
$78.00	Sep 18	8.20	9.85	$9.02	18.3%	1	0.92	--
$77.00	Sep 18	6.75	8.95	$7.85	28.0%	1	0.89	1
$80.00	Sep 25	10.60	12.50	$11.55	16.5%	--	0.83	16

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 10.5K, top 881)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	1.90	2.10	$2.00	10.0%	881	0.49	4.5K
$75.00	Sep 18	0.47	0.56	$0.52	17.3%	869	0.19	6.7K
$80.00	Sep 18	0.07	0.13	$0.10	60.0%	861	0.04	3.6K
$67.00	Sep 25	4.75	5.20	$4.97	9.1%	746	0.64	191
$71.00	Sep 18	1.45	1.73	$1.59	17.6%	723	0.42	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	2.24	2.50	$2.37	11.0%	436	0.51	632
$65.00	Oct 16	3.70	4.00	$3.85	7.8%	415	0.34	1.5K
$63.00	Sep 18	0.23	0.40	$0.32	53.1%	324	0.11	131
$65.00	Sep 18	0.51	0.62	$0.56	19.6%	186	0.18	800
$72.00	Sep 18	3.35	3.95	$3.65	16.4%	147	0.65	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 29.0%, max 40.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Sep 18	Oct 23	99.8%	71.1%	40.4%	6	445
$65.00	Sep 18	Oct 30	100.9%	72.2%	39.6%	80	3.6K
$76.00	Sep 18	Oct 23	105.1%	79.8%	31.7%	87	632
$67.00	Sep 18	Oct 9	100.2%	76.3%	31.3%	248	536
$69.00	Sep 18	Oct 30	99.0%	76.0%	30.3%	246	920

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.9%	72.2%	39.6%	196	809
$66.00	Sep 18	Oct 30	99.8%	75.0%	33.1%	21	216
$72.00	Sep 18	Oct 9	101.3%	76.9%	31.8%	147	23
$69.00	Sep 18	Oct 30	99.0%	76.0%	30.3%	133	196
$67.00	Sep 18	Oct 2	100.2%	77.3%	29.7%	63	184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 3.44, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$70.00	Oct 23	$0.45	$1.55	$0.45	58%	3.44	$68.45
$72.00	$74.00	Oct 30	$0.29	$1.71	$0.29	49%	5.90	$72.29
$75.00	$80.00	Oct 30	$1.33	$3.67	$1.33	44%	2.76	$76.33
$65.00	$70.00	Oct 16	$2.45	$2.55	$2.45	66%	1.04	$67.45
$58.00	$60.00	Oct 30	$1.03	$0.97	$1.03	80%	0.94	$59.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 9	$0.13	$1.87	$0.13	17%	14.38	$58.87
$58.00	$56.00	Oct 23	$0.21	$1.79	$0.21	19%	8.52	$57.79
$62.00	$60.00	Oct 23	$0.42	$1.58	$0.42	28%	3.76	$61.58
$63.00	$60.00	Oct 9	$0.60	$2.40	$0.60	26%	4.00	$62.40
$71.00	$69.00	Oct 9	$0.92	$1.08	$0.92	50%	1.17	$70.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 1.27, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$74.00	Oct 9	$0.60	$0.60	$0.40	55%	1.50	$73.60
$78.00	$80.00	Oct 9	$0.70	$0.70	$1.30	68%	0.54	$78.70
$70.00	$72.00	Oct 23	$1.15	$1.15	$0.85	46%	1.35	$71.15
$75.00	$76.00	Oct 9	$0.47	$0.47	$0.53	60%	0.89	$75.47
$74.00	$75.00	Oct 23	$0.52	$0.52	$0.48	55%	1.08	$74.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$62.00	Oct 23	$1.12	$1.12	$0.88	68%	1.27	$62.88
$65.00	$60.00	Oct 16	$1.78	$1.78	$3.22	66%	0.55	$63.22
$60.00	$58.00	Oct 30	$0.93	$0.93	$1.07	75%	0.87	$59.07
$65.00	$63.00	Oct 9	$1.04	$1.04	$0.96	68%	1.08	$63.96
$69.00	$65.00	Oct 9	$1.95	$1.95	$2.05	56%	0.95	$67.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.59, cheapest $2.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$1.35	99.9%	79.6%
$72.00	Sep 18	Sep 25	$1.33	101.3%	82.1%
$71.00	Sep 18	Sep 25	$1.40	100.7%	82.2%
$70.00	Sep 18	Sep 25	$1.43	100.4%	82.3%
$69.00	Sep 18	Sep 25	$1.42	99.0%	91.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Sep 18	Oct 9	$2.98	101.3%	76.9%
$68.00	Sep 18	Sep 25	$1.31	99.9%	79.6%
$71.00	Sep 18	Sep 25	$1.36	100.7%	82.2%
$70.00	Sep 18	Sep 25	$1.43	100.4%	82.3%
$69.00	Sep 18	Sep 25	$1.88	99.0%	91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 6.20% of stock, avg 12.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$2.46	$1.85	$4.31	$64.69	$73.31	6.20%
$70.00	Sep 18	$2.00	$2.37	$4.37	$65.63	$74.37	6.28%
$68.00	Sep 18	$3.08	$1.44	$4.52	$63.48	$72.52	6.50%
$71.00	Sep 18	$1.59	$2.96	$4.55	$66.45	$75.55	6.54%
$67.00	Sep 18	$3.65	$1.08	$4.73	$62.27	$71.73	6.80%
$72.00	Sep 18	$1.26	$3.65	$4.91	$67.09	$76.91	7.06%
$66.00	Sep 18	$4.32	$0.78	$5.10	$60.90	$71.10	7.33%
$65.00	Sep 18	$5.23	$0.56	$5.79	$59.21	$70.79	8.32%
$74.00	Sep 18	$0.76	$5.13	$5.89	$68.11	$79.89	8.47%
$64.00	Sep 18	$5.83	$0.42	$6.25	$57.75	$70.25	8.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.90% of stock, avg 9.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Sep 18	$0.76	$0.56	$1.32	$63.68	$75.32
$74.00	$66.00	Sep 18	$0.76	$0.78	$1.54	$64.46	$75.54
$73.00	$65.00	Sep 18	$0.96	$0.56	$1.52	$63.48	$74.52
$73.00	$66.00	Sep 18	$0.96	$0.78	$1.74	$64.26	$74.74
$74.00	$67.00	Sep 18	$0.76	$1.08	$1.84	$65.16	$75.84
$73.00	$67.00	Sep 18	$0.96	$1.08	$2.04	$64.96	$75.04
$72.00	$65.00	Sep 18	$1.26	$0.56	$1.82	$63.18	$73.82
$72.00	$66.00	Sep 18	$1.26	$0.78	$2.04	$63.96	$74.04
$72.00	$67.00	Sep 18	$1.26	$1.08	$2.34	$64.66	$74.34
$74.00	$68.00	Sep 18	$0.76	$1.44	$2.20	$65.80	$76.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 6.69, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/65	78/80	Oct 9	$1.74	$0.26	35%	6.69	$63.26	$79.74
60/61	75/76	Sep 25	$0.72	$0.28	52%	2.57	$60.28	$75.72
60/61	80/81	Sep 25	$0.52	$0.48	67%	1.08	$60.48	$80.52
57/58	75/76	Sep 25	$0.58	$0.42	60%	1.38	$57.42	$75.58
60/61	77/78	Sep 25	$0.56	$0.44	59%	1.27	$60.44	$77.56
58/59	79/80	Oct 23	$0.72	$0.28	43%	2.57	$58.28	$79.72
60/61	76/77	Sep 25	$0.58	$0.42	56%	1.38	$60.42	$76.58
58/59	75/76	Sep 25	$0.57	$0.43	56%	1.33	$58.43	$75.57
57/58	80/81	Sep 25	$0.38	$0.62	74%	0.61	$57.62	$80.38
64/65	75/76	Sep 25	$0.69	$0.31	41%	2.23	$64.31	$75.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.50	$4.50	25%	9.00
$70.00	$71.00	$72.00	Sep 18	$0.08	$0.92	14%	11.50
$70.00	$75.00	$80.00	Oct 16	$0.64	$4.36	22%	6.81
$71.00	$72.00	$73.00	Sep 25	$0.06	$0.94	8%	15.67
$70.00	$71.00	$72.00	Oct 2	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.60	$4.40	25%	7.33
$65.00	$70.00	$75.00	Oct 16	$0.67	$4.33	25%	6.46
$67.00	$68.00	$69.00	Sep 18	$0.05	$0.95	14%	19.00
$66.00	$67.00	$68.00	Sep 18	$0.06	$0.94	13%	15.67
$69.00	$70.00	$71.00	Sep 18	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.29, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$80.00	1:2	Oct 2	-$0.55	$3.45
$75.00	$80.00	1:2	Oct 16	-$1.53	$3.47
$70.00	$75.00	1:2	Oct 16	-$2.20	$2.80
$76.00	$77.00	1:2	Sep 18	-$0.10	$0.90
$78.00	$79.00	1:2	Sep 18	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.29	$4.71
$70.00	$65.00	1:2	Oct 16	-$1.47	$3.53
$69.00	$65.00	1:2	Oct 9	-$1.25	$2.75
$62.00	$61.00	1:2	Sep 18	-$0.05	$0.95
$65.00	$60.00	1:2	Oct 30	-$1.42	$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.62%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$5.30	0.46	6.4%	7.62%	13.99%	1	13
$75.00	Oct 30	$4.95	0.44	7.8%	7.12%	14.92%	2	12
$80.00	Oct 30	$3.55	0.36	15.0%	5.10%	20.09%	1	85
$70.00	Oct 30	$6.90	0.53	0.6%	9.92%	10.54%	6	49
$72.00	Oct 30	$5.85	0.49	3.5%	8.41%	11.90%	12	13
$75.00	Oct 23	$4.65	0.43	7.8%	6.68%	14.49%	6	60
$71.00	Oct 30	$6.15	0.51	2.1%	8.84%	10.90%	4	3
$73.00	Oct 23	$5.05	0.47	4.9%	7.26%	12.19%	4	10
$76.00	Oct 23	$3.95	0.41	9.2%	5.68%	14.92%	--	101
$70.00	Oct 23	$6.30	0.54	0.6%	9.06%	9.67%	1	33

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 10,459

Total Puts 3,436

Put/Call Ratio 0.33

Net Difference 7,023

Prior's Put/Call Breakdown

Total Calls 25,230

Total Puts 2,671

Put/Call Ratio 0.11

Net Difference 22,559

Prior 7-Day Put/Call Summary

Total Calls 188,535

Total Puts 49,456

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