TEM - Options Database

TEM

TEMPUS AI INC A

$77.32 -3.78%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 7,502

Calls: 4,175 (56%)

Puts: 3,327 (44%)

Prior (09/16) 11,094

Calls: 8,808 (79%)

Puts: 2,286 (21%)

Current vs Prior -32.38%

Calls: -52.60% (Calls)

Puts: +45.54% (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 -78.03%

Calls: -84.55%

Puts: -53.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $2.46M

Calls: $1.59M (65%)

Puts: $865.1K (35%)

Prior (09/16) $3.53M

Calls: $3.06M (87%)

Puts: $472.5K (13%)

Current vs Prior -30.42%

Calls: -47.93%

Puts: +83.10%

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 -79.54%

Calls: -84.54%

Puts: -49.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.80

Prior (09/16) 0.26

Current vs Prior +207.04%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +55.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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 3.30% | 9.42%3.30% | 16.70%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -51.86% | -14.22%-51.86% | -4.73%

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

Current vs 7-Day Avg -64.22% | -25.58%-73.30% | -17.51%

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

Current vs 7-Day Eod -51.86% | -14.22%-57.95% | -7.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.85% | 10.25%

Calls: 19.33% | 6.98%

Puts: 18.38% | 13.51%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +32.84% | -21.87%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +70.83% | -29.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.59M). P/C ratio rising 207% - 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 BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 6.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.35	10.75	$10.55	3.8%	10	0.72	6.5K
$67.00	Sep 25	10.50	10.95	$10.73	4.2%	4	0.91	847
$75.00	Oct 16	7.60	7.95	$7.78	4.5%	29	0.60	3.1K
$80.00	Oct 16	5.35	5.60	$5.48	4.6%	97	0.48	4.0K
$65.00	Oct 16	13.95	14.70	$14.33	5.2%	6	0.83	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	7.75	8.00	$7.88	3.2%	17	0.52	468
$85.00	Oct 16	11.00	11.40	$11.20	3.6%	14	0.63	38
$75.00	Oct 16	5.00	5.25	$5.13	4.9%	43	0.40	227
$80.00	Sep 25	4.70	5.00	$4.85	6.2%	204	0.60	329
$76.00	Sep 25	2.50	2.68	$2.59	6.9%	9	0.41	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.24, cheapest $0.24)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.22	0.25	$0.24	12.5%	308	0.17	779

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 25	14.80	15.75	$15.28	6.2%	2	1.00	305
$65.00	Sep 18	11.75	12.70	$12.23	7.8%	67	1.00	3.3K
$67.00	Sep 18	9.70	11.75	$10.73	19.1%	--	1.00	423
$62.00	Sep 18	14.65	17.10	$15.88	15.4%	--	0.99	261
$66.00	Sep 18	10.70	12.25	$11.48	13.5%	4	0.99	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	7.10	8.55	$7.83	18.5%	53	1.00	57
$90.00	Sep 18	12.05	13.50	$12.78	11.3%	5	1.00	6
$81.00	Sep 18	3.35	4.10	$3.72	20.2%	27	0.91	977
$90.00	Sep 25	11.30	13.85	$12.58	20.3%	5	0.90	15
$80.00	Sep 18	2.64	3.10	$2.87	16.0%	173	0.85	502

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 6.1K, top 380)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 25	1.52	1.79	$1.66	16.3%	369	0.32	193
$80.00	Sep 25	2.25	2.44	$2.34	8.1%	349	0.40	297
$80.00	Sep 18	0.14	0.24	$0.19	52.6%	347	0.15	3.7K
$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%	236	0.01	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	1.23	1.48	$1.36	18.4%	380	0.59	469
$75.00	Sep 18	0.22	0.25	$0.24	12.5%	308	0.17	779
$79.00	Sep 18	1.91	2.23	$2.07	15.5%	273	0.74	496
$76.00	Sep 18	0.35	0.50	$0.43	34.9%	224	0.28	228
$80.00	Sep 25	4.70	5.00	$4.85	6.2%	204	0.60	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 53.1%, max 67.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 23	117.6%	74.5%	57.7%	12	678
$77.00	Sep 18	Oct 9	120.0%	78.1%	53.7%	172	496
$75.00	Sep 18	Oct 30	124.2%	81.4%	52.6%	132	6.3K
$80.00	Sep 18	Oct 30	119.4%	79.8%	49.7%	347	4.7K
$79.00	Sep 18	Oct 23	121.0%	81.5%	48.5%	183	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 9	117.6%	70.0%	67.9%	224	242
$77.00	Sep 18	Oct 30	120.0%	76.2%	57.5%	109	423
$75.00	Sep 18	Oct 30	124.2%	81.4%	52.6%	309	797
$79.00	Sep 18	Oct 30	121.0%	80.0%	51.3%	277	528
$80.00	Sep 18	Oct 30	119.4%	79.8%	49.7%	174	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.44, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 30	$2.05	$2.95	$2.05	63%	1.44	$77.05
$66.00	$68.00	Oct 23	$0.85	$1.15	$0.85	80%	1.35	$66.85
$63.00	$64.00	Sep 25	$0.23	$0.77	$0.23	94%	3.35	$63.23
$70.00	$72.00	Oct 30	$0.73	$1.27	$0.73	72%	1.74	$70.73
$80.00	$85.00	Oct 30	$1.73	$3.27	$1.73	54%	1.89	$81.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Oct 30	$0.48	$1.52	$0.48	43%	3.17	$76.52
$80.00	$79.00	Oct 2	$0.25	$0.75	$0.25	56%	3.00	$79.75
$77.00	$76.00	Oct 2	$0.38	$0.62	$0.38	46%	1.63	$76.62
$80.00	$79.00	Sep 25	$0.53	$0.47	$0.53	60%	0.89	$79.47
$66.00	$65.00	Oct 9	$0.11	$0.89	$0.11	16%	8.09	$65.89

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 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$84.00	Oct 9	$1.54	$1.54	$1.46	54%	1.05	$82.54
$84.00	$85.00	Oct 2	$0.46	$0.46	$0.54	66%	0.85	$84.46
$84.00	$85.00	Oct 9	$0.47	$0.47	$0.53	63%	0.89	$84.47
$79.00	$80.00	Sep 25	$0.49	$0.49	$0.51	55%	0.96	$79.49
$85.00	$86.00	Sep 25	$0.25	$0.25	$0.75	78%	0.33	$85.25

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
$75.00	$71.00	Oct 30	$2.20	$2.20	$1.80	61%	1.22	$72.80
$70.00	$68.00	Oct 23	$1.17	$1.17	$0.83	71%	1.41	$68.83
$75.00	$70.00	Oct 16	$2.09	$2.09	$2.91	60%	0.72	$72.91
$70.00	$65.00	Oct 16	$1.42	$1.42	$3.58	72%	0.40	$68.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.36, cheapest $2.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 18	Sep 25	$2.34	121.9%	77.6%
$77.00	Sep 18	Sep 25	$2.39	120.0%	77.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 18	Sep 25	$2.34	121.9%	77.6%
$77.00	Sep 18	Sep 25	$2.37	120.0%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.59% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Sep 18	$1.19	$0.81	$2.00	$75.00	$79.00	2.59%
$78.00	Sep 18	$0.73	$1.36	$2.09	$75.91	$80.09	2.70%
$76.00	Sep 18	$1.83	$0.43	$2.26	$73.74	$78.26	2.92%
$79.00	Sep 18	$0.40	$2.07	$2.47	$76.53	$81.47	3.19%
$75.00	Sep 18	$2.56	$0.24	$2.80	$72.20	$77.80	3.62%
$80.00	Sep 18	$0.19	$2.87	$3.06	$76.94	$83.06	3.96%
$81.00	Sep 18	$0.10	$3.72	$3.82	$77.18	$84.82	4.94%
$74.00	Sep 18	$4.03	$0.14	$4.17	$69.83	$78.17	5.39%
$73.00	Sep 18	$5.00	$0.07	$5.07	$67.93	$78.07	6.56%
$72.00	Sep 18	$5.55	$0.02	$5.57	$66.43	$77.57	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.30% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Sep 18	$0.09	$0.14	$0.23	$73.77	$82.23
$81.00	$74.00	Sep 18	$0.10	$0.14	$0.24	$73.76	$81.24
$82.00	$69.00	Sep 18	$0.09	$0.25	$0.34	$68.66	$82.34
$80.00	$74.00	Sep 18	$0.19	$0.14	$0.33	$73.67	$80.33
$81.00	$69.00	Sep 18	$0.10	$0.25	$0.35	$68.65	$81.35
$81.00	$75.00	Sep 18	$0.10	$0.24	$0.34	$74.66	$81.34
$82.00	$75.00	Sep 18	$0.09	$0.24	$0.33	$74.67	$82.33
$80.00	$75.00	Sep 18	$0.19	$0.24	$0.43	$74.57	$80.43
$80.00	$69.00	Sep 18	$0.19	$0.25	$0.44	$68.56	$80.44
$79.00	$74.00	Sep 18	$0.40	$0.14	$0.54	$73.46	$79.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 5.25, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	84/85	Oct 2	$0.84	$0.16	51%	5.25	$65.16	$84.84
63/64	79/80	Sep 18	$0.57	$0.43	66%	1.33	$63.43	$79.57
64/65	84/85	Oct 2	$0.68	$0.32	54%	2.12	$64.32	$84.68
66/67	84/85	Oct 2	$0.66	$0.34	48%	1.94	$66.34	$84.66
68/69	79/80	Sep 18	$0.44	$0.56	65%	0.79	$68.56	$79.44
66/67	85/86	Sep 25	$0.39	$0.61	69%	0.64	$66.61	$85.39
69/70	85/86	Sep 25	$0.45	$0.55	61%	0.82	$69.55	$85.45
70/71	85/86	Sep 25	$0.48	$0.52	58%	0.92	$70.52	$85.48
72/73	85/86	Sep 25	$0.55	$0.45	50%	1.22	$72.45	$85.55
68/69	85/86	Sep 25	$0.38	$0.62	65%	0.61	$68.62	$85.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.47	$4.53	24%	9.64
$75.00	$80.00	$85.00	Oct 30	$0.32	$4.68	18%	14.63
$75.00	$80.00	$85.00	Oct 16	$0.54	$4.46	23%	8.26
$75.00	$76.00	$77.00	Sep 18	$0.09	$0.91	26%	10.11
$77.00	$78.00	$79.00	Sep 18	$0.13	$0.87	30%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.57	$4.43	23%	7.77
$78.00	$79.00	$80.00	Sep 18	$0.09	$0.91	26%	10.11
$68.00	$70.00	$72.00	Oct 2	$0.10	$1.90	12%	19.00
$70.00	$75.00	$80.00	Oct 16	$0.66	$4.34	24%	6.58
$77.00	$78.00	$79.00	Sep 18	$0.16	$0.84	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-2.88, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.37	$4.63
$78.00	$79.00	1:2	Sep 18	-$0.07	$0.93
$77.00	$78.00	1:2	Sep 18	-$0.27	$0.73
$85.00	$90.00	1:2	Oct 9	-$1.24	$3.76
$85.00	$90.00	1:2	Oct 16	-$1.38	$3.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.88	$2.12
$70.00	$65.00	1:2	Oct 16	-$0.20	$4.80
$75.00	$70.00	1:2	Oct 16	-$0.95	$4.05
$78.00	$77.00	1:2	Sep 18	-$0.26	$0.74
$74.00	$73.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.66%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.15	0.45	9.9%	6.66%	16.59%	--	63
$90.00	Oct 30	$4.00	0.36	16.4%	5.17%	21.57%	6	99
$80.00	Oct 30	$6.75	0.54	3.5%	8.73%	12.20%	--	958
$80.00	Oct 23	$6.25	0.52	3.5%	8.08%	11.55%	5	893
$85.00	Oct 23	$4.25	0.42	9.9%	5.50%	15.43%	21	77
$90.00	Oct 23	$3.00	0.34	16.4%	3.88%	20.28%	--	37
$79.00	Oct 23	$6.35	0.54	2.2%	8.21%	10.39%	--	26
$81.00	Oct 23	$5.30	0.49	4.8%	6.85%	11.61%	--	10
$80.00	Oct 16	$5.35	0.48	3.5%	6.92%	10.39%	97	4.0K
$85.00	Oct 16	$3.55	0.37	9.9%	4.59%	14.52%	70	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 4,175

Total Puts 3,327

Put/Call Ratio 0.80

Net Difference 848

Prior's Put/Call Breakdown

Total Calls 8,808

Total Puts 2,286

Put/Call Ratio 0.26

Net Difference 6,522

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