TEM - Options Database

TEM

TEMPUS AI INC A

$77.22 -3.90%

(9/16 10:35) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 5,858

Calls: 3,180 (54%)

Puts: 2,678 (46%)

Prior (09/16) 7,984

Calls: 6,447 (81%)

Puts: 1,537 (19%)

Current vs Prior -26.63%

Calls: -50.67% (Calls)

Puts: +74.24% (Puts)

Prior 7-Day Total 239,000

Calls: 189,200 (79%)

Puts: 49,800 (21%)

Prior 7-Day Average 34,142

Calls: 27,028 (79%)

Puts: 7,114 (21%)

Current vs Prior 7-Day Avg -82.84%

Calls: -88.23%

Puts: -62.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $1.94M

Calls: $1.19M (61%)

Puts: $755.0K (39%)

Prior (09/16) $2.52M

Calls: $2.27M (90%)

Puts: $245.5K (10%)

Current vs Prior -22.94%

Calls: -47.83%

Puts: +207.59%

Prior 7-Day Total $84.14M

Calls: $72.20M (86%)

Puts: $11.94M (14%)

Prior 7-Day Average $12.02M

Calls: $10.31M (86%)

Puts: $1.71M (14%)

Current vs Prior 7-Day Avg -83.85%

Calls: -88.50%

Puts: -55.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.84

Prior (09/16) 0.24

Current vs Prior +253.24%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +64.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:50am) 463,509

Calls: 304,659 (66%)

Puts: 158,850 (34%)

Prior (09/16) 410,180

Calls: 266,110 (65%)

Puts: 144,070 (35%)

Current vs Prior +13.00%

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 +47.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.64% | 9.34%3.64% | 16.65%

Prior 6.22% | 10.84%6.22% | 16.60%

Current vs Prior -41.50% | -13.87%-41.50% | +0.30%

Prior 7-Day Avg 9.22% | 12.65%10.05% | 19.17%

Current vs 7-Day Avg -60.52% | -26.20%-63.78% | -13.13%

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

Current vs 7-Day Eod -41.50% | -13.87%-53.60% | -8.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.16% | 15.27%

Calls: 31.75% | 15.58%

Puts: 22.58% | 14.95%

Prior 14.83% | 29.08%

Calls: 10.53% | 25.53%

Puts: 19.13% | 32.63%

Current vs Prior +83.14% | -47.49%

Prior 7-Day Avg 10.51% | 14.71%

Calls: 8.61% | 14.09%

Puts: 12.41% | 15.31%

Current vs 7-Day Avg +158.46% | +3.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.19M). P/C ratio rising 253% - increased hedging/bearish positioning. Call-heavy open interest (304,659 calls vs 158,850 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 14 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.40	7.85	$7.63	5.9%	27	0.59	3.1K
$70.00	Oct 16	10.20	10.85	$10.52	6.2%	9	0.72	6.5K
$80.00	Oct 16	5.20	5.55	$5.38	6.5%	93	0.47	4.0K
$65.00	Sep 18	11.75	12.75	$12.25	8.2%	37	1.00	3.3K
$90.00	Oct 16	2.43	2.64	$2.54	8.3%	20	0.27	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	11.05	11.50	$11.28	4.0%	14	0.63	38
$75.00	Oct 16	5.05	5.40	$5.23	6.7%	39	0.40	227
$80.00	Oct 16	7.65	8.20	$7.93	6.9%	16	0.52	468
$81.00	Sep 25	5.45	5.95	$5.70	8.8%	6	0.65	78
$79.00	Sep 25	4.10	4.50	$4.30	9.3%	25	0.56	54

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 18	14.65	17.25	$15.95	16.3%	--	1.00	261
$63.00	Sep 18	13.70	15.75	$14.73	13.9%	--	1.00	481
$65.00	Sep 18	11.75	12.75	$12.25	8.2%	37	1.00	3.3K
$66.00	Sep 18	10.75	12.25	$11.50	13.0%	4	1.00	397
$67.00	Sep 18	9.75	12.25	$11.00	22.7%	--	1.00	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	10.75	13.40	$12.08	21.9%	4	1.00	6
$85.00	Sep 18	6.75	8.25	$7.50	20.0%	53	0.98	57
$81.00	Sep 18	3.35	4.30	$3.83	24.8%	26	0.89	977
$90.00	Sep 25	11.25	13.85	$12.55	20.7%	--	0.89	15
$80.00	Sep 18	2.72	3.40	$3.06	22.2%	159	0.82	502

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 4.6K, top 366)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 25	1.51	1.87	$1.69	21.3%	366	0.32	193
$90.00	Sep 18	0.00	0.01	$0.01	100.0%	297	0.00	2.9K
$85.00	Sep 18	0.01	0.03	$0.02	100.0%	196	0.02	11.3K
$80.00	Sep 18	0.20	0.36	$0.28	57.1%	189	0.18	3.7K
$81.00	Sep 18	0.10	0.20	$0.15	66.7%	166	0.11	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	1.37	1.72	$1.55	22.6%	282	0.62	469
$79.00	Sep 18	2.06	2.40	$2.23	15.2%	258	0.74	496
$76.00	Sep 18	0.50	0.67	$0.59	28.8%	204	0.33	228
$80.00	Sep 25	4.60	5.20	$4.90	12.2%	200	0.60	329
$75.00	Sep 18	0.25	0.35	$0.30	33.3%	167	0.21	779

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 69.1%, max 77.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	142.9%	80.3%	77.9%	189	4.7K
$77.00	Sep 18	Oct 9	131.8%	77.0%	71.3%	107	496
$76.00	Sep 18	Oct 23	128.0%	75.9%	68.6%	12	678
$79.00	Sep 18	Oct 23	134.5%	80.0%	68.1%	146	94
$78.00	Sep 18	Oct 9	127.1%	76.5%	66.2%	45	395

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	142.9%	80.3%	77.9%	159	513
$79.00	Sep 18	Oct 30	134.5%	76.8%	75.2%	262	528
$77.00	Sep 18	Oct 30	131.8%	76.4%	72.5%	98	423
$76.00	Sep 18	Oct 9	128.0%	76.1%	68.2%	204	242
$75.00	Sep 18	Oct 30	129.7%	77.9%	66.4%	168	797

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 7.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$72.00	Oct 23	$0.25	$1.75	$0.25	73%	7.00	$70.25
$85.00	$90.00	Oct 23	$0.82	$4.18	$0.82	42%	5.10	$85.82
$75.00	$80.00	Oct 30	$2.15	$2.85	$2.15	64%	1.33	$77.15
$70.00	$72.00	Oct 30	$0.70	$1.30	$0.70	72%	1.86	$70.70
$85.00	$90.00	Oct 30	$1.28	$3.72	$1.28	45%	2.91	$86.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Oct 2	$0.30	$0.70	$0.30	55%	2.33	$79.70
$84.00	$83.00	Sep 25	$0.52	$0.48	$0.52	75%	0.92	$83.48
$78.00	$77.00	Oct 2	$0.27	$0.73	$0.27	49%	2.70	$77.73
$78.00	$77.00	Sep 25	$0.33	$0.67	$0.33	52%	2.03	$77.67
$75.00	$70.00	Oct 23	$1.53	$3.47	$1.53	39%	2.27	$73.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.27, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 9	$0.88	$0.88	$0.12	58%	7.33	$84.88
$80.00	$81.00	Sep 18	$0.13	$0.13	$0.87	82%	0.15	$80.13
$82.00	$83.00	Sep 25	$0.29	$0.29	$0.71	68%	0.41	$82.29
$80.00	$81.00	Oct 23	$0.52	$0.52	$0.48	47%	1.08	$80.52
$78.00	$79.00	Sep 18	$0.27	$0.27	$0.73	62%	0.37	$78.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$67.00	Oct 30	$1.68	$1.68	$1.32	70%	1.27	$68.32
$70.00	$68.00	Oct 23	$1.12	$1.12	$0.88	71%	1.27	$68.88
$75.00	$72.00	Oct 9	$1.47	$1.47	$1.53	62%	0.96	$73.53
$75.00	$71.00	Oct 30	$1.83	$1.83	$2.17	61%	0.84	$73.17
$75.00	$70.00	Oct 16	$2.11	$2.11	$2.89	60%	0.73	$72.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.28, cheapest $2.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.27	131.8%	78.6%
$76.00	Sep 18	Sep 25	$2.30	128.0%	77.2%
$78.00	Sep 18	Sep 25	$2.41	127.1%	80.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.35	131.8%	78.6%
$76.00	Sep 18	Sep 25	$2.21	128.0%	77.2%
$78.00	Sep 18	Sep 25	$2.13	127.1%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.90% of stock, avg 11.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$0.69	$1.55	$2.24	$75.76	$80.24	2.90%
$77.00	Sep 18	$1.26	$1.00	$2.26	$74.74	$79.26	2.93%
$76.00	Sep 18	$1.70	$0.59	$2.29	$73.71	$78.29	2.97%
$79.00	Sep 18	$0.42	$2.23	$2.65	$76.35	$81.65	3.43%
$75.00	Sep 18	$2.59	$0.30	$2.89	$72.11	$77.89	3.74%
$80.00	Sep 18	$0.28	$3.06	$3.34	$76.66	$83.34	4.33%
$81.00	Sep 18	$0.15	$3.83	$3.98	$77.02	$84.98	5.15%
$74.00	Sep 18	$4.07	$0.15	$4.22	$69.78	$78.22	5.46%
$73.00	Sep 18	$5.15	$0.06	$5.21	$67.79	$78.21	6.75%
$72.00	Sep 18	$5.57	$0.06	$5.63	$66.37	$77.63	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.34% of stock, avg 8.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Sep 18	$0.11	$0.15	$0.26	$73.74	$82.26
$81.00	$74.00	Sep 18	$0.15	$0.15	$0.30	$73.70	$81.30
$82.00	$69.00	Sep 18	$0.11	$0.25	$0.36	$68.64	$82.36
$81.00	$69.00	Sep 18	$0.15	$0.25	$0.40	$68.60	$81.40
$80.00	$74.00	Sep 18	$0.28	$0.15	$0.43	$73.57	$80.43
$82.00	$75.00	Sep 18	$0.11	$0.30	$0.41	$74.59	$82.41
$81.00	$75.00	Sep 18	$0.15	$0.30	$0.45	$74.55	$81.45
$80.00	$69.00	Sep 18	$0.28	$0.25	$0.53	$68.47	$80.53
$80.00	$75.00	Sep 18	$0.28	$0.30	$0.58	$74.42	$80.58
$79.00	$74.00	Sep 18	$0.42	$0.15	$0.57	$73.43	$79.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 6.14, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	84/85	Oct 2	$0.86	$0.14	45%	6.14	$67.14	$84.86
62/63	84/85	Oct 2	$0.74	$0.26	55%	2.85	$62.26	$84.74
63/64	80/81	Sep 18	$0.49	$0.51	75%	0.96	$63.51	$80.49
70/71	82/83	Sep 25	$0.76	$0.24	46%	3.17	$70.24	$82.76
70/71	85/86	Sep 25	$0.63	$0.37	56%	1.70	$70.37	$85.63
70/71	84/85	Sep 25	$0.66	$0.34	53%	1.94	$70.34	$84.66
63/64	79/80	Sep 18	$0.50	$0.50	66%	1.00	$63.50	$79.50
70/71	83/84	Sep 25	$0.66	$0.34	50%	1.94	$70.34	$83.66
68/69	80/81	Sep 18	$0.36	$0.64	74%	0.56	$68.64	$80.36
65/66	82/83	Sep 25	$0.47	$0.53	60%	0.89	$65.53	$82.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 30	$0.35	$4.65	18%	13.29
$75.00	$80.00	$85.00	Oct 16	$0.57	$4.43	23%	7.77
$70.00	$75.00	$80.00	Oct 16	$0.64	$4.36	24%	6.81
$80.00	$85.00	$90.00	Oct 16	$0.52	$4.48	20%	8.62
$78.00	$79.00	$80.00	Sep 25	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.59	$4.41	24%	7.47
$75.00	$76.00	$77.00	Sep 18	$0.12	$0.88	27%	7.33
$76.00	$77.00	$78.00	Sep 18	$0.14	$0.86	29%	6.14
$73.00	$74.00	$75.00	Sep 18	$0.06	$0.94	15%	15.67
$77.00	$78.00	$79.00	Sep 18	$0.13	$0.87	26%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.16, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.27	$4.73
$85.00	$90.00	1:2	Oct 9	-$0.94	$4.06
$77.00	$78.00	1:2	Sep 18	-$0.12	$0.88
$78.00	$79.00	1:2	Sep 18	-$0.15	$0.85
$85.00	$90.00	1:2	Oct 16	-$1.38	$3.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$81.00	1:2	Sep 18	-$0.16	$3.84
$90.00	$85.00	1:2	Sep 18	-$2.92	$2.08
$70.00	$65.00	1:2	Oct 16	-$0.32	$4.68
$75.00	$70.00	1:2	Oct 16	-$1.01	$3.99
$90.00	$85.00	1:2	Sep 25	-$4.01	$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.18%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 30	$4.00	0.38	16.6%	5.18%	21.73%	1	99
$85.00	Oct 30	$5.15	0.45	10.1%	6.67%	16.74%	--	63
$80.00	Oct 30	$6.95	0.54	3.6%	9.00%	12.60%	--	958
$80.00	Oct 23	$6.10	0.53	3.6%	7.90%	11.50%	5	893
$85.00	Oct 23	$4.20	0.42	10.1%	5.44%	15.51%	21	77
$81.00	Oct 23	$5.45	0.51	4.9%	7.06%	11.95%	--	10
$90.00	Oct 23	$2.90	0.35	16.6%	3.76%	20.31%	--	37
$79.00	Oct 23	$6.35	0.55	2.3%	8.22%	10.53%	--	26
$80.00	Oct 16	$5.20	0.47	3.6%	6.73%	10.33%	93	4.0K
$85.00	Oct 16	$3.50	0.37	10.1%	4.53%	14.61%	51	2.4K

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 3,180

Total Puts 2,678

Put/Call Ratio 0.84

Net Difference 502

Prior's Put/Call Breakdown

Total Calls 6,447

Total Puts 1,537

Put/Call Ratio 0.24

Net Difference 4,910

Prior 7-Day Put/Call Summary

Total Calls 189,200

Total Puts 49,800

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