TEM - Options Database

TEM

TEMPUS AI INC A

$69.33 +0.70%

(9/16 10:30) ◀

Wednesday, September 16, 2026 (10:35am)

▶ (9/18 09:50)

◀ 9/16 10:35 ▶

Option Volume

Detail

ℹ

Current (09/16 10:35am) 14,532

Calls: 10,849 (75%)

Puts: 3,683 (25%)

Prior (08/19) 32,002

Calls: 29,053 (91%)

Puts: 2,949 (9%)

Current vs Prior -54.59%

Calls: -62.66% (Calls)

Puts: +24.89% (Puts)

Prior 7-Day Total 238,766

Calls: 189,113 (79%)

Puts: 49,653 (21%)

Prior 7-Day Average 34,109

Calls: 27,016 (79%)

Puts: 7,093 (21%)

Current vs Prior 7-Day Avg -57.40%

Calls: -59.84%

Puts: -48.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 10:35am) $4.21M

Calls: $3.40M (81%)

Puts: $805.0K (19%)

Prior (08/19) $11.77M

Calls: $11.32M (96%)

Puts: $443.9K (4%)

Current vs Prior -64.25%

Calls: -69.96%

Puts: +81.35%

Prior 7-Day Total $84.09M

Calls: $72.21M (86%)

Puts: $11.88M (14%)

Prior 7-Day Average $12.01M

Calls: $10.32M (86%)

Puts: $1.70M (14%)

Current vs Prior 7-Day Avg -64.98%

Calls: -67.02%

Puts: -52.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 10:35am) 0.34

Prior (08/19) 0.10

Current vs Prior +234.45%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -33.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 10:35am) 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 6.85% | 10.98%6.85% | 17.52%

Prior 6.22% | 10.84%6.22% | 16.60%

Current vs Prior +10.14% | +1.25%+10.14% | +5.55%

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

Current vs 7-Day Avg -28.71% | -15.12%-51.69% | -17.13%

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

Current vs 7-Day Eod +10.14% | +1.25%-12.65% | -3.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Prior 14.83% | 29.08%

Calls: 10.53% | 25.53%

Puts: 19.13% | 32.63%

Current vs Prior -4.32% | -54.88%

Prior 7-Day Avg 10.51% | 14.71%

Calls: 8.61% | 14.09%

Puts: 12.41% | 15.31%

Current vs 7-Day Avg +35.04% | -10.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.40M) vs puts ($805.0K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (10,849 calls vs 3,683 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
10:35	BULLISH	BULLISH	BULLISH
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 32 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	5.85	6.20	$6.03	5.8%	3	0.58	27
$70.00	Oct 9	4.95	5.25	$5.10	5.9%	2	0.53	143
$60.00	Oct 16	11.50	12.20	$11.85	5.9%	7	0.78	1.3K
$65.00	Oct 16	8.15	8.65	$8.40	6.0%	50	0.66	1.5K
$70.00	Oct 16	5.65	6.00	$5.83	6.0%	378	0.53	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.30	9.70	$9.50	4.2%	4	0.59	142
$80.00	Oct 16	12.75	13.60	$13.18	6.4%	18	0.69	138
$76.00	Oct 9	9.15	9.85	$9.50	7.4%	--	0.64	11
$65.00	Oct 16	3.75	4.05	$3.90	7.7%	511	0.34	1.5K
$60.00	Oct 16	1.99	2.16	$2.08	8.2%	52	0.22	642

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.93, cheapest $0.86)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 18	0.79	0.93	$0.86	16.3%	234	0.27	470
$78.00	Sep 25	0.90	1.07	$0.99	17.2%	11	0.21	44

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 18	10.85	12.60	$11.73	14.9%	--	0.98	15
$59.00	Sep 18	9.25	11.30	$10.28	19.9%	1	0.98	86
$60.00	Sep 18	9.15	9.95	$9.55	8.4%	22	0.96	5.1K
$57.00	Sep 18	12.05	13.70	$12.88	12.8%	1	0.96	8
$57.00	Sep 25	11.55	14.05	$12.80	19.5%	--	0.95	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	0.94	1
$79.00	Sep 18	8.45	11.00	$9.73	26.2%	1	0.93	--
$78.00	Sep 18	8.20	9.85	$9.02	18.3%	1	0.91	--
$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%	--	0.84	16

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 10.9K, top 929)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.30	0.56	$0.43	60.5%	929	0.18	6.7K
$70.00	Sep 18	1.69	1.97	$1.83	15.3%	906	0.47	4.5K
$80.00	Sep 18	0.08	0.13	$0.11	45.5%	871	0.05	3.6K
$67.00	Sep 25	4.55	4.95	$4.75	8.4%	746	0.64	191
$71.00	Sep 18	1.33	1.59	$1.46	17.8%	726	0.40	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	3.75	4.05	$3.90	7.7%	511	0.34	1.5K
$70.00	Sep 18	2.32	2.62	$2.47	12.1%	437	0.53	632
$63.00	Sep 18	0.25	0.37	$0.31	38.7%	324	0.11	131
$65.00	Sep 18	0.53	0.69	$0.61	26.2%	187	0.19	800
$72.00	Sep 18	3.50	3.95	$3.73	12.1%	147	0.67	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 27.5%, max 38.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.1%	72.1%	38.9%	100	3.6K
$66.00	Sep 18	Oct 23	98.9%	71.7%	38.0%	6	445
$67.00	Sep 18	Oct 9	98.6%	74.9%	31.5%	266	536
$69.00	Sep 18	Oct 30	98.0%	75.8%	29.3%	252	920
$68.00	Sep 18	Oct 23	99.2%	78.2%	26.9%	211	473

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 18	Oct 30	100.1%	72.1%	38.9%	197	809
$66.00	Sep 18	Oct 30	98.9%	74.9%	32.1%	21	216
$72.00	Sep 18	Oct 9	99.8%	76.6%	30.2%	147	23
$69.00	Sep 18	Oct 30	98.0%	75.8%	29.3%	134	196
$75.00	Sep 18	Oct 16	102.0%	79.0%	29.2%	15	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 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	94%	0.82	$79.45
$58.00	$56.00	Oct 23	$0.22	$1.78	$0.22	19%	8.09	$57.78
$59.00	$57.00	Oct 9	$0.19	$1.81	$0.19	17%	9.53	$58.81
$62.00	$60.00	Oct 23	$0.41	$1.59	$0.41	27%	3.88	$61.59
$62.00	$61.00	Sep 25	$0.13	$0.87	$0.13	17%	6.69	$61.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 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	$0.83	$0.83	$0.17	54%	4.88	$74.83
$70.00	$72.00	Oct 23	$1.15	$1.15	$0.85	46%	1.35	$71.15
$77.00	$78.00	Oct 9	$0.41	$0.41	$0.59	66%	0.69	$77.41
$70.00	$71.00	Oct 30	$0.58	$0.58	$0.42	47%	1.38	$70.58
$74.00	$75.00	Sep 18	$0.24	$0.24	$0.76	78%	0.32	$74.24

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	$1.82	$1.82	$3.18	66%	0.57	$63.18
$60.00	$58.00	Oct 30	$0.93	$0.93	$1.07	75%	0.87	$59.07
$69.00	$66.00	Oct 30	$1.65	$1.65	$1.35	55%	1.22	$67.35
$65.00	$63.00	Oct 9	$0.97	$0.97	$1.03	67%	0.94	$64.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.49, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Sep 18	Sep 25	$1.42	99.3%	79.0%
$71.00	Sep 18	Sep 25	$1.41	99.3%	79.7%
$72.00	Sep 18	Sep 25	$1.35	99.8%	80.6%
$69.00	Sep 18	Sep 25	$1.45	98.0%	78.9%
$68.00	Sep 18	Sep 25	$1.29	99.2%	80.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Sep 18	Oct 9	$3.02	99.8%	76.6%
$70.00	Sep 18	Sep 25	$1.41	99.0%	79.0%
$71.00	Sep 18	Sep 25	$1.34	99.1%	79.7%
$69.00	Sep 18	Sep 25	$1.37	98.0%	79.0%
$68.00	Sep 18	Sep 25	$1.28	99.2%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 6.07% of stock, avg 12.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$2.28	$1.93	$4.21	$64.79	$73.21	6.07%
$70.00	Sep 18	$1.83	$2.47	$4.30	$65.70	$74.30	6.20%
$68.00	Sep 18	$2.86	$1.52	$4.38	$63.62	$72.38	6.32%
$71.00	Sep 18	$1.46	$3.09	$4.55	$66.45	$75.55	6.56%
$67.00	Sep 18	$3.50	$1.12	$4.62	$62.38	$71.62	6.66%
$72.00	Sep 18	$1.15	$3.73	$4.88	$67.12	$76.88	7.04%
$66.00	Sep 18	$4.28	$0.84	$5.12	$60.88	$71.12	7.38%
$65.00	Sep 18	$4.93	$0.61	$5.54	$59.46	$70.54	7.99%
$74.00	Sep 18	$0.67	$5.20	$5.87	$68.13	$79.87	8.47%
$64.00	Sep 18	$5.83	$0.42	$6.25	$57.75	$70.25	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.85% of stock, avg 9.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Sep 18	$0.67	$0.61	$1.28	$63.72	$75.28
$74.00	$66.00	Sep 18	$0.67	$0.84	$1.51	$64.49	$75.51
$73.00	$65.00	Sep 18	$0.86	$0.61	$1.47	$63.53	$74.47
$73.00	$66.00	Sep 18	$0.86	$0.84	$1.70	$64.30	$74.70
$74.00	$67.00	Sep 18	$0.67	$1.12	$1.79	$65.21	$75.79
$73.00	$67.00	Sep 18	$0.86	$1.12	$1.98	$65.02	$74.98
$72.00	$65.00	Sep 18	$1.15	$0.61	$1.76	$63.24	$73.76
$72.00	$66.00	Sep 18	$1.15	$0.84	$1.99	$64.01	$73.99
$72.00	$67.00	Sep 18	$1.15	$1.12	$2.27	$64.73	$74.27
$74.00	$68.00	Sep 18	$0.67	$1.52	$2.19	$65.81	$76.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	77/78	Sep 25	$0.56	$0.44	60%	1.27	$60.44	$77.56
63/65	78/80	Oct 9	$1.44	$0.56	36%	2.57	$63.56	$79.44
60/61	80/81	Sep 25	$0.48	$0.52	67%	0.92	$60.52	$80.48
57/58	77/78	Sep 25	$0.47	$0.53	67%	0.89	$57.53	$77.47
57/58	80/81	Sep 25	$0.39	$0.61	74%	0.64	$57.61	$80.39
60/61	76/77	Sep 25	$0.56	$0.44	57%	1.27	$60.44	$76.56
60/61	75/76	Sep 25	$0.59	$0.41	53%	1.44	$60.41	$75.59
60/61	74/75	Sep 25	$0.62	$0.38	50%	1.63	$60.38	$74.62
57/58	76/77	Sep 25	$0.47	$0.53	64%	0.89	$57.53	$76.47
57/58	75/76	Sep 25	$0.50	$0.50	60%	1.00	$57.50	$75.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.52	$4.48	22%	8.62
$67.00	$68.00	$69.00	Sep 18	$0.06	$0.94	14%	15.67
$70.00	$71.00	$72.00	Sep 18	$0.06	$0.94	14%	15.67
$69.00	$70.00	$71.00	Sep 18	$0.08	$0.92	15%	11.50
$73.00	$74.00	$75.00	Sep 25	$0.05	$0.95	8%	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
$70.00	$75.00	$80.00	Oct 16	$0.50	$4.50	22%	9.00
$71.00	$73.00	$75.00	Sep 25	$0.08	$1.92	16%	24.00
$65.00	$66.00	$67.00	Sep 18	$0.05	$0.95	12%	19.00
$69.00	$70.00	$71.00	Sep 18	$0.08	$0.92	15%	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. 56 found (best net $-0.26, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$80.00	1:2	Oct 2	-$0.54	$3.46
$75.00	$80.00	1:2	Oct 16	-$1.47	$3.53
$70.00	$75.00	1:2	Oct 16	-$2.23	$2.77
$74.00	$75.00	1:2	Sep 18	-$0.19	$0.81
$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	-$0.26	$4.74
$70.00	$65.00	1:2	Oct 16	-$1.48	$3.52
$69.00	$65.00	1:2	Oct 9	-$1.28	$2.72
$65.00	$60.00	1:2	Oct 30	-$1.42	$3.58
$62.00	$61.00	1:2	Sep 18	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.64%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$5.30	0.46	6.7%	7.64%	14.38%	1	13
$75.00	Oct 30	$4.95	0.44	8.2%	7.14%	15.32%	2	12
$80.00	Oct 30	$3.55	0.36	15.4%	5.12%	20.51%	1	85
$70.00	Oct 30	$6.90	0.53	1.0%	9.95%	10.92%	6	49
$72.00	Oct 30	$5.85	0.49	3.9%	8.44%	12.29%	12	13
$71.00	Oct 30	$6.15	0.51	2.4%	8.87%	11.28%	4	3
$75.00	Oct 23	$4.40	0.43	8.2%	6.35%	14.52%	6	60
$73.00	Oct 23	$5.05	0.48	5.3%	7.28%	12.58%	4	10
$74.00	Oct 23	$4.65	0.46	6.7%	6.71%	13.44%	7	13
$76.00	Oct 23	$4.05	0.41	9.6%	5.84%	15.46%	--	101

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 10,849

Total Puts 3,683

Put/Call Ratio 0.34

Net Difference 7,166

Prior's Put/Call Breakdown

Total Calls 29,053

Total Puts 2,949

Put/Call Ratio 0.10

Net Difference 26,104

Prior 7-Day Put/Call Summary

Total Calls 189,113

Total Puts 49,653

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