TEM - Options Database

TEM

TEMPUS AI INC A

$69.44 +0.85%

(9/16 10:25) ◀

Wednesday, September 16, 2026 (10:30am)

▶

◀ 9/16 10:30

Option Volume

Detail

ℹ

Current (09/16 10:30am) 14,298

Calls: 10,762 (75%)

Puts: 3,536 (25%)

Prior (08/19) 29,050

Calls: 26,292 (91%)

Puts: 2,758 (9%)

Current vs Prior -50.78%

Calls: -59.07% (Calls)

Puts: +28.21% (Puts)

Prior 7-Day Total 238,363

Calls: 188,810 (79%)

Puts: 49,553 (21%)

Prior 7-Day Average 34,051

Calls: 26,972 (79%)

Puts: 7,079 (21%)

Current vs Prior 7-Day Avg -58.01%

Calls: -60.10%

Puts: -50.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 10:30am) $4.16M

Calls: $3.41M (82%)

Puts: $749.6K (18%)

Prior (08/19) $10.16M

Calls: $9.70M (95%)

Puts: $458.2K (5%)

Current vs Prior -59.03%

Calls: -64.82%

Puts: +63.61%

Prior 7-Day Total $84.06M

Calls: $72.20M (86%)

Puts: $11.86M (14%)

Prior 7-Day Average $12.01M

Calls: $10.31M (86%)

Puts: $1.69M (14%)

Current vs Prior 7-Day Avg -65.33%

Calls: -66.90%

Puts: -55.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 10:30am) 0.33

Prior (08/19) 0.10

Current vs Prior +213.22%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -35.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 10:30am) 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% | 10.92%6.94% | 17.61%

Prior 6.22% | 10.84%6.22% | 16.60%

Current vs Prior +11.59% | +0.69%+11.59% | +6.07%

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

Current vs 7-Day Avg -27.78% | -15.58%-51.06% | -16.72%

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

Current vs 7-Day Eod +11.59% | +0.69%-11.50% | -2.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 8.57%

Calls: 11.67% | 7.89%

Puts: 12.40% | 9.26%

Prior 14.83% | 29.08%

Calls: 10.53% | 25.53%

Puts: 19.13% | 32.63%

Current vs Prior -18.81% | -70.53%

Prior 7-Day Avg 10.51% | 14.71%

Calls: 8.61% | 14.09%

Puts: 12.41% | 15.31%

Current vs 7-Day Avg +14.58% | -41.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.41M) vs puts ($749.6K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (10,762 calls vs 3,536 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
10:30	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 38 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	8.25	8.75	$8.50	5.9%	50	0.66	1.5K
$70.00	Oct 16	5.75	6.10	$5.93	5.9%	377	0.53	7.0K
$60.00	Oct 16	11.50	12.20	$11.85	5.9%	7	0.78	1.3K
$75.00	Oct 16	4.00	4.25	$4.13	6.1%	243	0.41	3.1K
$68.00	Oct 9	5.95	6.35	$6.15	6.5%	3	0.59	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.15	9.55	$9.35	4.3%	4	0.59	142
$70.00	Oct 16	6.15	6.45	$6.30	4.8%	23	0.47	579
$80.00	Oct 16	12.75	13.40	$13.08	5.0%	18	0.69	138
$76.00	Oct 9	9.15	9.85	$9.50	7.4%	--	0.64	11
$69.00	Sep 25	3.20	3.45	$3.33	7.5%	1	0.46	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.49)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.45	0.53	$0.49	16.3%	913	0.17	6.7K
$74.00	Sep 18	0.61	0.73	$0.67	17.9%	215	0.22	581

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 18	0.77	0.90	$0.84	15.5%	20	0.25	216
$62.00	Sep 25	0.81	0.93	$0.87	13.8%	13	0.17	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	9.00	9.95	$9.48	10.0%	22	0.94	5.1K
$57.00	Sep 18	12.05	13.70	$12.88	12.8%	1	0.94	8
$57.00	Sep 25	11.55	14.05	$12.80	19.5%	--	0.93	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	9.40	11.15	$10.28	17.0%	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	0.90	1
$80.00	Sep 25	10.60	12.50	$11.55	16.5%	--	0.84	16

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 10.7K, top 913)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.45	0.53	$0.49	16.3%	913	0.17	6.7K
$70.00	Sep 18	1.80	2.04	$1.92	12.5%	901	0.48	4.5K
$80.00	Sep 18	0.09	0.12	$0.11	27.3%	871	0.05	3.6K
$67.00	Sep 25	4.60	5.05	$4.82	9.3%	746	0.63	191
$71.00	Sep 18	1.39	1.62	$1.51	15.2%	724	0.41	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	2.27	2.57	$2.42	12.4%	437	0.52	632
$65.00	Oct 16	3.70	4.00	$3.85	7.8%	415	0.34	1.5K
$63.00	Sep 18	0.23	0.37	$0.30	46.7%	324	0.11	131
$65.00	Sep 18	0.53	0.65	$0.59	20.3%	186	0.19	800
$72.00	Sep 18	3.50	3.90	$3.70	10.8%	147	0.66	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 28.5%, max 40.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Sep 18	Oct 23	100.9%	71.7%	40.8%	6	445
$65.00	Sep 18	Oct 30	100.6%	72.1%	39.6%	80	3.6K
$67.00	Sep 18	Oct 9	100.1%	75.6%	32.4%	266	536
$69.00	Sep 18	Oct 30	99.3%	75.8%	31.0%	251	920
$68.00	Sep 18	Oct 23	101.0%	78.2%	29.1%	211	473

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.6%	72.1%	39.6%	196	809
$66.00	Sep 18	Oct 30	100.9%	74.9%	34.8%	21	216
$72.00	Sep 18	Oct 9	101.2%	77.0%	31.4%	147	23
$69.00	Sep 18	Oct 30	99.3%	75.8%	31.0%	133	196
$67.00	Sep 18	Oct 2	100.1%	77.6%	29.1%	133	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 2.31)

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	59%	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
$58.00	$60.00	Oct 30	$1.03	$0.97	$1.03	80%	0.94	$59.03
$70.00	$75.00	Oct 16	$1.80	$3.20	$1.80	53%	1.78	$71.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Sep 18	$0.55	$0.45	$0.55	95%	0.82	$79.45
$59.00	$57.00	Oct 9	$0.11	$1.89	$0.11	17%	17.18	$58.89
$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	27%	3.76	$61.58
$70.00	$69.00	Sep 25	$0.45	$0.55	$0.45	50%	1.22	$69.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 1.27, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 23	$0.80	$0.80	$0.20	54%	4.00	$74.80
$70.00	$72.00	Oct 23	$1.15	$1.15	$0.85	46%	1.35	$71.15
$70.00	$71.00	Oct 30	$0.58	$0.58	$0.42	47%	1.38	$70.58
$75.00	$76.00	Oct 9	$0.41	$0.41	$0.59	61%	0.69	$75.41
$73.00	$74.00	Sep 18	$0.27	$0.27	$0.73	72%	0.37	$73.27

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
$60.00	$58.00	Oct 30	$0.93	$0.93	$1.07	75%	0.87	$59.07
$65.00	$60.00	Oct 16	$1.75	$1.75	$3.25	66%	0.54	$63.25
$69.00	$66.00	Oct 30	$1.65	$1.65	$1.35	55%	1.22	$67.35
$66.00	$65.00	Oct 30	$0.73	$0.73	$0.27	62%	2.70	$65.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.49, cheapest $2.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$1.35	101.0%	80.4%
$67.00	Sep 18	Sep 25	$1.27	100.1%	80.2%
$72.00	Sep 18	Sep 25	$1.32	101.2%	81.7%
$69.00	Sep 18	Sep 25	$1.40	99.3%	80.3%
$70.00	Sep 18	Sep 25	$1.41	100.1%	81.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Sep 18	Oct 9	$2.93	101.2%	77.0%
$68.00	Sep 18	Sep 25	$1.36	101.0%	80.4%
$67.00	Sep 18	Sep 25	$1.26	100.1%	80.2%
$69.00	Sep 18	Sep 25	$1.43	99.3%	80.3%
$70.00	Sep 18	Sep 25	$1.36	100.1%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 6.19% of stock, avg 12.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$2.40	$1.90	$4.30	$64.70	$73.30	6.19%
$70.00	Sep 18	$1.92	$2.42	$4.34	$65.66	$74.34	6.25%
$68.00	Sep 18	$2.95	$1.48	$4.43	$63.57	$72.43	6.38%
$71.00	Sep 18	$1.51	$3.06	$4.57	$66.43	$75.57	6.58%
$67.00	Sep 18	$3.55	$1.13	$4.68	$62.32	$71.68	6.74%
$72.00	Sep 18	$1.19	$3.70	$4.89	$67.11	$76.89	7.04%
$66.00	Sep 18	$4.25	$0.84	$5.09	$60.91	$71.09	7.33%
$65.00	Sep 18	$5.03	$0.59	$5.62	$59.38	$70.62	8.09%
$74.00	Sep 18	$0.67	$5.20	$5.87	$68.13	$79.87	8.45%
$64.00	Sep 18	$5.83	$0.42	$6.25	$57.75	$70.25	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.81% of stock, avg 9.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Sep 18	$0.67	$0.59	$1.26	$63.74	$75.26
$74.00	$66.00	Sep 18	$0.67	$0.84	$1.51	$64.49	$75.51
$73.00	$65.00	Sep 18	$0.94	$0.59	$1.53	$63.47	$74.53
$73.00	$66.00	Sep 18	$0.94	$0.84	$1.78	$64.22	$74.78
$74.00	$67.00	Sep 18	$0.67	$1.13	$1.80	$65.20	$75.80
$72.00	$65.00	Sep 18	$1.19	$0.59	$1.78	$63.22	$73.78
$73.00	$67.00	Sep 18	$0.94	$1.13	$2.07	$64.93	$75.07
$72.00	$66.00	Sep 18	$1.19	$0.84	$2.03	$63.97	$74.03
$72.00	$67.00	Sep 18	$1.19	$1.13	$2.32	$64.68	$74.32
$74.00	$68.00	Sep 18	$0.67	$1.48	$2.15	$65.85	$76.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 3.08, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/65	78/80	Oct 9	$1.51	$0.49	36%	3.08	$63.49	$79.51
60/61	76/77	Sep 25	$0.60	$0.40	56%	1.50	$60.40	$76.60
60/61	77/78	Sep 25	$0.56	$0.44	60%	1.27	$60.44	$77.56
60/61	75/76	Sep 25	$0.61	$0.39	53%	1.56	$60.39	$75.61
57/58	76/77	Sep 25	$0.50	$0.50	64%	1.00	$57.50	$76.50
57/58	77/78	Sep 25	$0.46	$0.54	67%	0.85	$57.54	$77.46
60/61	74/75	Sep 25	$0.62	$0.38	50%	1.63	$60.38	$74.62
57/58	75/76	Sep 25	$0.51	$0.49	60%	1.04	$57.49	$75.51
57/58	74/75	Sep 25	$0.52	$0.48	57%	1.08	$57.48	$74.52
58/59	76/77	Sep 25	$0.44	$0.56	61%	0.79	$58.56	$76.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.42	$4.58	22%	10.90
$68.00	$69.00	$70.00	Sep 18	$0.07	$0.93	14%	13.29
$69.00	$70.00	$71.00	Sep 18	$0.07	$0.93	14%	13.29
$71.00	$72.00	$73.00	Sep 18	$0.07	$0.93	12%	13.29
$70.00	$71.00	$72.00	Sep 18	$0.09	$0.91	14%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.60	$4.40	25%	7.33
$60.00	$65.00	$70.00	Oct 16	$0.70	$4.30	25%	6.14
$66.00	$67.00	$68.00	Sep 18	$0.06	$0.94	13%	15.67
$67.00	$68.00	$69.00	Sep 18	$0.07	$0.93	14%	13.29
$62.00	$63.00	$64.00	Sep 18	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.35, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$80.00	1:2	Oct 2	-$0.51	$3.49
$75.00	$80.00	1:2	Oct 16	-$1.37	$3.63
$70.00	$75.00	1:2	Oct 16	-$2.33	$2.67
$78.00	$79.00	1:2	Sep 18	-$0.07	$0.93
$79.00	$80.00	1:2	Sep 18	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.35	$4.65
$70.00	$65.00	1:2	Oct 16	-$1.40	$3.60
$69.00	$65.00	1:2	Oct 9	-$1.46	$2.54
$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 7.63%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$5.30	0.46	6.6%	7.63%	14.20%	1	13
$75.00	Oct 30	$4.95	0.44	8.0%	7.13%	15.14%	2	12
$80.00	Oct 30	$3.55	0.36	15.2%	5.11%	20.32%	1	85
$70.00	Oct 30	$6.90	0.53	0.8%	9.94%	10.74%	6	49
$72.00	Oct 30	$5.85	0.49	3.7%	8.42%	12.11%	12	13
$71.00	Oct 30	$6.15	0.51	2.2%	8.86%	11.10%	4	3
$75.00	Oct 23	$4.40	0.43	8.0%	6.34%	14.34%	6	60
$73.00	Oct 23	$5.05	0.48	5.1%	7.27%	12.40%	4	10
$76.00	Oct 23	$4.05	0.41	9.4%	5.83%	15.28%	--	101
$74.00	Oct 23	$4.60	0.46	6.6%	6.62%	13.19%	7	13

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 10,762

Total Puts 3,536

Put/Call Ratio 0.33

Net Difference 7,226

Prior's Put/Call Breakdown

Total Calls 26,292

Total Puts 2,758

Put/Call Ratio 0.10

Net Difference 23,534

Prior 7-Day Put/Call Summary

Total Calls 188,810

Total Puts 49,553

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