TEM - Options Database

TEM

TEMPUS AI INC A

$77.24 -3.88%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 6,452

Calls: 3,496 (54%)

Puts: 2,956 (46%)

Prior (09/16) 10,181

Calls: 8,129 (80%)

Puts: 2,052 (20%)

Current vs Prior -36.63%

Calls: -56.99% (Calls)

Puts: +44.05% (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 -81.10%

Calls: -87.07%

Puts: -58.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $2.20M

Calls: $1.38M (63%)

Puts: $816.1K (37%)

Prior (09/16) $3.34M

Calls: $2.94M (88%)

Puts: $407.6K (12%)

Current vs Prior -34.24%

Calls: -52.90%

Puts: +100.21%

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 -81.70%

Calls: -86.59%

Puts: -52.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.85

Prior (09/16) 0.25

Current vs Prior +234.96%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +65.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 3.29% | 9.30%3.29% | 16.58%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -52.00% | -15.31%-52.00% | -5.36%

Prior 7-Day Avg 9.22% | 12.65%12.35% | 20.24%

Current vs 7-Day Avg -64.32% | -26.53%-73.37% | -18.07%

Prior 7-Day Eod 6.85% | 10.98%7.84% | 18.13%

Current vs 7-Day Eod -52.00% | -15.31%-58.07% | -8.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.45% | 13.28%

Calls: 27.43% | 14.49%

Puts: 13.48% | 12.06%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +44.12% | +1.22%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +85.33% | -8.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.38M). P/C ratio rising 235% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	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 19 of results (avg 7.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.30	10.75	$10.53	4.3%	10	0.72	6.5K
$65.00	Oct 16	13.90	14.70	$14.30	5.6%	6	0.82	1.5K
$62.00	Sep 25	14.80	15.85	$15.33	6.8%	2	1.00	305
$65.00	Sep 18	11.70	12.55	$12.13	7.0%	37	1.00	3.3K
$75.00	Oct 16	7.35	7.90	$7.63	7.2%	29	0.60	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	7.65	8.00	$7.83	4.5%	16	0.52	468
$85.00	Oct 16	10.90	11.45	$11.18	4.9%	14	0.63	38
$90.00	Sep 18	12.05	12.80	$12.43	6.0%	4	1.00	6
$75.00	Oct 16	5.00	5.35	$5.18	6.8%	42	0.40	227
$75.00	Sep 25	2.11	2.28	$2.19	7.8%	62	0.38	281

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. 111 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	17.10	$15.88	15.4%	--	1.00	261
$63.00	Sep 18	13.70	15.75	$14.73	13.9%	--	1.00	481
$65.00	Sep 18	11.70	12.55	$12.13	7.0%	37	1.00	3.3K
$66.00	Sep 18	10.70	12.25	$11.48	13.5%	4	1.00	397
$67.00	Sep 18	9.70	11.75	$10.73	19.1%	--	1.00	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	12.05	12.80	$12.43	6.0%	4	1.00	6
$85.00	Sep 18	7.35	8.55	$7.95	15.1%	53	0.99	57
$81.00	Sep 18	3.50	3.85	$3.68	9.5%	26	0.91	977
$90.00	Sep 25	11.30	13.85	$12.58	20.3%	--	0.90	15
$80.00	Sep 18	2.75	3.30	$3.03	18.2%	159	0.84	502

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 5.1K, top 368)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 25	1.50	1.76	$1.63	16.0%	368	0.31	193
$90.00	Sep 18	0.00	0.01	$0.01	100.0%	297	0.00	2.9K
$85.00	Sep 18	0.01	0.02	$0.02	50.0%	220	0.01	11.3K
$80.00	Sep 18	0.18	0.26	$0.22	36.4%	197	0.16	3.7K
$81.00	Sep 18	0.09	0.12	$0.11	27.3%	173	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	1.31	1.50	$1.41	13.5%	332	0.61	469
$79.00	Sep 18	1.99	2.31	$2.15	14.9%	267	0.75	496
$76.00	Sep 18	0.44	0.55	$0.50	22.0%	221	0.31	228
$75.00	Sep 18	0.21	0.32	$0.27	40.7%	216	0.19	779
$80.00	Sep 25	4.70	5.20	$4.95	10.1%	202	0.61	329

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 59.0%, max 63.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	130.3%	79.8%	63.4%	197	4.7K
$77.00	Sep 18	Oct 9	124.0%	76.1%	63.0%	129	496
$76.00	Sep 18	Oct 23	119.2%	75.2%	58.5%	12	678
$79.00	Sep 18	Oct 23	126.4%	79.7%	58.5%	153	94
$75.00	Sep 18	Oct 30	123.0%	77.7%	58.3%	129	6.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	130.3%	79.8%	63.4%	159	513
$77.00	Sep 18	Oct 30	124.0%	76.1%	62.8%	102	423
$76.00	Sep 18	Oct 9	119.2%	75.2%	58.5%	221	242
$79.00	Sep 18	Oct 30	126.4%	79.7%	58.5%	271	528
$75.00	Sep 18	Oct 30	123.0%	77.7%	58.3%	217	797

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$72.00	Oct 23	$0.20	$1.80	$0.20	73%	9.00	$70.20
$70.00	$71.00	Sep 18	$0.25	$0.75	$0.25	100%	3.00	$70.25
$70.00	$72.00	Oct 30	$0.67	$1.33	$0.67	72%	1.99	$70.67
$66.00	$68.00	Oct 23	$0.85	$1.15	$0.85	81%	1.35	$66.85
$75.00	$80.00	Oct 30	$2.17	$2.83	$2.17	63%	1.30	$77.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Sep 25	$0.47	$0.53	$0.47	76%	1.13	$83.53
$81.00	$80.00	Sep 18	$0.65	$0.35	$0.65	91%	0.54	$80.35
$78.00	$77.00	Oct 2	$0.27	$0.73	$0.27	50%	2.70	$77.73
$75.00	$70.00	Oct 23	$1.40	$3.60	$1.40	39%	2.57	$73.60
$78.00	$77.00	Sep 25	$0.40	$0.60	$0.40	52%	1.50	$77.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 1.27, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Oct 23	$0.58	$0.58	$0.42	47%	1.38	$80.58
$80.00	$81.00	Sep 18	$0.11	$0.11	$0.89	84%	0.12	$80.11
$78.00	$79.00	Sep 18	$0.30	$0.30	$0.70	62%	0.43	$78.30
$81.00	$82.00	Sep 25	$0.33	$0.33	$0.67	65%	0.49	$81.33
$79.00	$80.00	Sep 18	$0.17	$0.17	$0.83	75%	0.20	$79.17

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	$1.10	$1.10	$0.90	71%	1.22	$68.90
$75.00	$71.00	Oct 30	$1.83	$1.83	$2.17	61%	0.84	$73.17
$75.00	$72.00	Oct 9	$1.45	$1.45	$1.55	62%	0.94	$73.55
$70.00	$65.00	Oct 16	$1.46	$1.46	$3.54	72%	0.41	$68.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.31, cheapest $2.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.32	124.0%	77.5%
$78.00	Sep 18	Sep 25	$2.36	125.6%	80.2%
$76.00	Sep 18	Sep 25	$2.25	119.2%	74.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.40	124.0%	77.5%
$78.00	Sep 18	Sep 25	$2.32	125.6%	80.2%
$76.00	Sep 18	Sep 25	$2.21	119.2%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.67% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Sep 18	$1.13	$0.93	$2.06	$74.94	$79.06	2.67%
$78.00	Sep 18	$0.69	$1.41	$2.10	$75.90	$80.10	2.72%
$76.00	Sep 18	$1.73	$0.50	$2.23	$73.77	$78.23	2.89%
$79.00	Sep 18	$0.39	$2.15	$2.54	$76.46	$81.54	3.29%
$75.00	Sep 18	$2.58	$0.27	$2.85	$72.15	$77.85	3.69%
$80.00	Sep 18	$0.22	$3.03	$3.25	$76.75	$83.25	4.21%
$81.00	Sep 18	$0.11	$3.68	$3.79	$77.21	$84.79	4.91%
$74.00	Sep 18	$4.03	$0.16	$4.19	$69.81	$78.19	5.42%
$73.00	Sep 18	$5.00	$0.07	$5.07	$67.93	$78.07	6.56%
$72.00	Sep 18	$5.55	$0.03	$5.58	$66.42	$77.58	7.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.34% of stock, avg 8.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Sep 18	$0.10	$0.16	$0.26	$73.74	$82.26
$81.00	$74.00	Sep 18	$0.11	$0.16	$0.27	$73.73	$81.27
$82.00	$69.00	Sep 18	$0.10	$0.25	$0.35	$68.65	$82.35
$81.00	$69.00	Sep 18	$0.11	$0.25	$0.36	$68.64	$81.36
$80.00	$74.00	Sep 18	$0.22	$0.16	$0.38	$73.62	$80.38
$82.00	$75.00	Sep 18	$0.10	$0.27	$0.37	$74.63	$82.37
$81.00	$75.00	Sep 18	$0.11	$0.27	$0.38	$74.62	$81.38
$80.00	$75.00	Sep 18	$0.22	$0.27	$0.49	$74.51	$80.49
$80.00	$69.00	Sep 18	$0.22	$0.25	$0.47	$68.53	$80.47
$79.00	$74.00	Sep 18	$0.39	$0.16	$0.55	$73.45	$79.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 2.57, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	84/85	Oct 2	$0.72	$0.28	56%	2.57	$62.28	$84.72
63/64	80/81	Sep 18	$0.47	$0.53	77%	0.89	$63.53	$80.47
65/66	84/85	Oct 2	$0.71	$0.29	52%	2.45	$65.29	$84.71
63/64	79/80	Sep 18	$0.53	$0.47	67%	1.13	$63.47	$79.53
68/69	80/81	Sep 18	$0.34	$0.66	76%	0.52	$68.66	$80.34
68/69	79/80	Sep 18	$0.40	$0.60	66%	0.67	$68.60	$79.40
67/68	84/85	Oct 2	$0.57	$0.43	47%	1.33	$67.43	$84.57
66/67	85/86	Sep 25	$0.34	$0.66	70%	0.52	$66.66	$85.34
66/67	82/83	Sep 25	$0.44	$0.56	60%	0.79	$66.56	$82.44
66/67	83/84	Sep 25	$0.38	$0.62	64%	0.61	$66.62	$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 7.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.53	$4.47	23%	8.43
$79.00	$80.00	$81.00	Sep 18	$0.06	$0.94	17%	15.67
$75.00	$80.00	$85.00	Oct 30	$0.47	$4.53	18%	9.64
$77.00	$78.00	$79.00	Sep 18	$0.14	$0.86	28%	6.14
$76.00	$77.00	$78.00	Sep 18	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.56	$4.44	24%	7.93
$65.00	$70.00	$75.00	Oct 16	$0.63	$4.37	23%	6.94
$78.00	$79.00	$80.00	Sep 18	$0.14	$0.86	23%	6.14
$74.00	$75.00	$76.00	Sep 18	$0.12	$0.88	19%	7.33
$75.00	$76.00	$77.00	Oct 2	$0.05	$0.95	7%	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. 62 found (best net $-3.47, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.22	$4.78
$78.00	$79.00	1:2	Sep 18	-$0.09	$0.91
$77.00	$78.00	1:2	Sep 18	-$0.25	$0.75
$85.00	$90.00	1:2	Oct 9	-$1.32	$3.68
$85.00	$90.00	1:2	Oct 16	-$1.40	$3.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$3.47	$1.53
$70.00	$65.00	1:2	Oct 16	-$0.17	$4.83
$75.00	$70.00	1:2	Oct 16	-$1.00	$4.00
$77.00	$76.00	1:2	Sep 18	-$0.07	$0.93
$78.00	$77.00	1:2	Sep 18	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.67%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.15	0.45	10.1%	6.67%	16.71%	--	63
$90.00	Oct 30	$4.00	0.36	16.5%	5.18%	21.70%	3	99
$80.00	Oct 30	$6.75	0.54	3.6%	8.74%	12.31%	--	958
$80.00	Oct 23	$6.10	0.53	3.6%	7.90%	11.47%	5	893
$85.00	Oct 23	$4.15	0.42	10.1%	5.37%	15.42%	21	77
$90.00	Oct 23	$2.98	0.34	16.5%	3.86%	20.38%	--	37
$81.00	Oct 23	$5.30	0.50	4.9%	6.86%	11.73%	--	10
$79.00	Oct 23	$6.20	0.55	2.3%	8.03%	10.31%	--	26
$80.00	Oct 16	$5.20	0.48	3.6%	6.73%	10.31%	97	4.0K
$85.00	Oct 16	$3.50	0.37	10.1%	4.53%	14.58%	64	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 3,496

Total Puts 2,956

Put/Call Ratio 0.85

Net Difference 540

Prior's Put/Call Breakdown

Total Calls 8,129

Total Puts 2,052

Put/Call Ratio 0.25

Net Difference 6,077

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