TEM - Options Database

TEM

TEMPUS AI INC A

$77.93 -3.02%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 9,067

Calls: 5,278 (58%)

Puts: 3,789 (42%)

Prior (09/16) 11,935

Calls: 9,058 (76%)

Puts: 2,877 (24%)

Current vs Prior -24.03%

Calls: -41.73% (Calls)

Puts: +31.70% (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 -73.44%

Calls: -80.47%

Puts: -46.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $2.93M

Calls: $2.11M (72%)

Puts: $820.6K (28%)

Prior (09/16) $3.65M

Calls: $3.17M (87%)

Puts: $487.0K (13%)

Current vs Prior -19.87%

Calls: -33.47%

Puts: +68.52%

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 -75.65%

Calls: -79.58%

Puts: -51.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.72

Prior (09/16) 0.32

Current vs Prior +126.02%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +40.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 3.26% | 9.32%3.26% | 17.19%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -52.43% | -15.13%-52.43% | -1.88%

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

Current vs 7-Day Avg -64.64% | -26.37%-73.61% | -15.05%

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

Current vs 7-Day Eod -52.43% | -15.13%-58.44% | -5.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.37% | 13.89%

Calls: 22.44% | 11.75%

Puts: 14.29% | 16.03%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +29.46% | +5.87%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +66.48% | -4.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.11M). P/C ratio rising 126% - 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
10:05	BULLISH	BULLISH	BULLISH
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 19 of results (avg 6.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.95	8.20	$8.07	3.1%	35	0.62	3.1K
$80.00	Oct 16	5.70	5.90	$5.80	3.4%	98	0.50	4.0K
$70.00	Oct 16	10.90	11.30	$11.10	3.6%	10	0.74	6.5K
$85.00	Oct 16	3.95	4.10	$4.03	3.7%	636	0.39	2.4K
$65.00	Oct 16	14.45	15.25	$14.85	5.4%	6	0.84	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.60	11.05	$10.83	4.2%	14	0.61	38
$80.00	Oct 16	7.40	7.80	$7.60	5.3%	17	0.50	468
$75.00	Oct 16	4.75	5.10	$4.93	7.1%	43	0.38	227
$78.00	Oct 2	4.50	4.85	$4.68	7.5%	18	0.47	48
$84.00	Sep 25	7.05	7.75	$7.40	9.5%	1	0.73	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	0.91	1.05	$0.98	14.3%	400	0.49	469

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	12.00	13.40	$12.70	11.0%	69	1.00	3.3K
$67.00	Sep 18	9.70	11.75	$10.73	19.1%	--	1.00	423
$66.00	Sep 18	10.70	12.45	$11.58	15.1%	4	0.99	397
$63.00	Sep 18	14.40	15.65	$15.03	8.3%	--	0.99	481
$68.00	Sep 18	9.70	10.45	$10.07	7.4%	--	0.99	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	6.65	8.00	$7.33	18.4%	53	1.00	57
$90.00	Sep 18	11.70	13.50	$12.60	14.3%	5	1.00	6
$81.00	Sep 18	2.85	3.50	$3.18	20.4%	27	0.90	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	5	0.89	15
$80.00	Sep 18	2.18	2.49	$2.34	13.2%	180	0.78	502

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 7.6K, top 636)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.95	4.10	$4.03	3.7%	636	0.39	2.4K
$80.00	Sep 25	2.40	2.68	$2.54	11.0%	549	0.43	297
$82.00	Sep 25	1.70	2.04	$1.87	18.2%	371	0.35	193
$80.00	Sep 18	0.21	0.41	$0.31	64.5%	357	0.22	3.7K
$90.00	Sep 18	0.00	0.01	$0.01	100.0%	297	0.00	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.08	0.19	$0.14	78.6%	411	0.11	779
$78.00	Sep 18	0.91	1.05	$0.98	14.3%	400	0.49	469
$74.00	Sep 18	0.00	0.18	$0.09	200.0%	321	0.07	622
$79.00	Sep 18	1.41	1.70	$1.56	18.6%	280	0.65	496
$76.00	Sep 18	0.17	0.43	$0.30	86.7%	225	0.21	228

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 51.3%, max 72.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 23	123.5%	71.5%	72.6%	12	678
$77.00	Sep 18	Oct 9	126.2%	77.4%	63.1%	193	496
$80.00	Sep 18	Oct 30	120.0%	78.7%	52.5%	357	4.7K
$78.00	Sep 18	Oct 9	118.0%	79.3%	48.9%	99	395
$79.00	Sep 18	Oct 23	119.5%	86.9%	37.6%	196	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 9	123.5%	71.9%	71.7%	225	242
$77.00	Sep 18	Oct 30	126.2%	74.4%	69.5%	157	423
$80.00	Sep 18	Oct 30	120.0%	78.7%	52.5%	181	513
$78.00	Sep 18	Oct 30	118.0%	78.3%	50.7%	425	523
$79.00	Sep 18	Oct 30	119.5%	82.1%	45.6%	284	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 2.79, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 30	$1.32	$3.68	$1.32	52%	2.79	$81.32
$72.00	$74.00	Oct 23	$0.68	$1.32	$0.68	66%	1.94	$72.68
$68.00	$69.00	Oct 2	$0.28	$0.72	$0.28	84%	2.57	$68.28
$85.00	$90.00	Oct 23	$1.23	$3.77	$1.23	40%	3.07	$86.23
$81.00	$85.00	Oct 23	$1.22	$2.78	$1.22	48%	2.28	$82.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 9	$0.14	$0.86	$0.14	49%	6.14	$78.86
$76.00	$75.00	Oct 9	$0.14	$0.86	$0.14	41%	6.14	$75.86
$77.00	$75.00	Oct 30	$0.63	$1.37	$0.63	43%	2.17	$76.37
$78.00	$77.00	Oct 2	$0.38	$0.62	$0.38	47%	1.63	$77.62
$69.00	$68.00	Oct 9	$0.15	$0.85	$0.15	23%	5.67	$68.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.60, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.35	$1.35	$0.65	54%	2.08	$82.35
$79.00	$80.00	Oct 9	$0.85	$0.85	$0.15	49%	5.67	$79.85
$79.00	$80.00	Oct 23	$0.85	$0.85	$0.15	48%	5.67	$79.85
$78.00	$79.00	Oct 2	$0.73	$0.73	$0.27	47%	2.70	$78.73
$84.00	$85.00	Oct 9	$0.57	$0.57	$0.43	62%	1.33	$84.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$68.00	Oct 30	$1.23	$1.23	$0.77	70%	1.60	$68.77
$75.00	$71.00	Oct 30	$2.05	$2.05	$1.95	61%	1.05	$72.95
$75.00	$70.00	Oct 16	$2.03	$2.03	$2.97	62%	0.68	$72.97
$70.00	$68.00	Oct 23	$0.97	$0.97	$1.03	71%	0.94	$69.03
$70.00	$65.00	Oct 16	$1.35	$1.35	$3.65	74%	0.37	$68.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.36, cheapest $2.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.27	126.2%	77.0%
$79.00	Sep 18	Sep 25	$2.34	119.5%	78.6%
$78.00	Sep 18	Sep 25	$2.33	118.0%	77.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.31	126.2%	77.0%
$79.00	Sep 18	Sep 25	$2.44	119.5%	78.6%
$78.00	Sep 18	Sep 25	$2.45	118.0%	77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.54% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$1.00	$0.98	$1.98	$76.02	$79.98	2.54%
$79.00	Sep 18	$0.57	$1.56	$2.13	$76.87	$81.13	2.73%
$77.00	Sep 18	$1.56	$0.60	$2.16	$74.84	$79.16	2.77%
$76.00	Sep 18	$2.28	$0.30	$2.58	$73.42	$78.58	3.31%
$80.00	Sep 18	$0.31	$2.34	$2.65	$77.35	$82.65	3.40%
$75.00	Sep 18	$3.00	$0.14	$3.14	$71.86	$78.14	4.03%
$81.00	Sep 18	$0.14	$3.18	$3.32	$77.68	$84.32	4.26%
$74.00	Sep 18	$4.03	$0.09	$4.12	$69.88	$78.12	5.29%
$73.00	Sep 18	$5.00	$0.04	$5.04	$67.96	$78.04	6.47%
$72.00	Sep 18	$5.68	$0.02	$5.70	$66.30	$77.70	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.28% of stock, avg 8.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$75.00	Sep 18	$0.08	$0.14	$0.22	$74.78	$83.22
$82.00	$75.00	Sep 18	$0.09	$0.14	$0.23	$74.77	$82.23
$81.00	$75.00	Sep 18	$0.14	$0.14	$0.28	$74.72	$81.28
$83.00	$69.00	Sep 18	$0.08	$0.25	$0.33	$68.67	$83.33
$82.00	$69.00	Sep 18	$0.09	$0.25	$0.34	$68.66	$82.34
$81.00	$69.00	Sep 18	$0.14	$0.25	$0.39	$68.61	$81.39
$83.00	$76.00	Sep 18	$0.08	$0.30	$0.38	$75.62	$83.38
$82.00	$76.00	Sep 18	$0.09	$0.30	$0.39	$75.61	$82.39
$81.00	$76.00	Sep 18	$0.14	$0.30	$0.44	$75.56	$81.44
$80.00	$75.00	Sep 18	$0.31	$0.14	$0.45	$74.55	$80.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.13, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	80/81	Sep 18	$0.53	$0.47	71%	1.13	$63.47	$80.53
68/69	80/81	Sep 18	$0.40	$0.60	70%	0.67	$68.60	$80.40
73/74	83/84	Sep 25	$0.65	$0.35	39%	1.86	$73.35	$83.65
73/74	84/85	Sep 25	$0.61	$0.39	43%	1.56	$73.39	$84.61
73/74	85/86	Sep 25	$0.57	$0.43	46%	1.33	$73.43	$85.57
73/74	82/83	Sep 25	$0.67	$0.33	35%	2.03	$73.33	$82.67
71/72	83/84	Sep 25	$0.52	$0.48	48%	1.08	$71.48	$83.52
71/72	84/85	Sep 25	$0.48	$0.52	52%	0.92	$71.52	$84.48
71/72	85/86	Sep 25	$0.44	$0.56	55%	0.79	$71.56	$85.44
66/67	88/90	Sep 25	$0.48	$1.52	75%	0.32	$66.52	$88.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.50	$4.50	23%	9.00
$80.00	$85.00	$90.00	Oct 16	$0.48	$4.52	21%	9.42
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	25%	10.11
$77.00	$78.00	$79.00	Sep 18	$0.13	$0.87	31%	6.69
$76.00	$77.00	$78.00	Sep 18	$0.16	$0.84	28%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 18	$0.06	$0.94	25%	15.67
$75.00	$80.00	$85.00	Oct 16	$0.56	$4.44	23%	7.93
$76.00	$77.00	$78.00	Sep 18	$0.08	$0.92	28%	11.50
$68.00	$70.00	$72.00	Oct 2	$0.06	$1.94	11%	32.33
$70.00	$75.00	$80.00	Oct 16	$0.64	$4.36	24%	6.81

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 $-2.06, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.48	$4.52
$85.00	$90.00	1:2	Oct 9	-$0.97	$4.03
$78.00	$79.00	1:2	Sep 18	-$0.14	$0.86
$79.00	$80.00	1:2	Sep 18	-$0.05	$0.95
$88.00	$90.00	1:2	Sep 25	-$0.07	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.06	$2.94
$70.00	$65.00	1:2	Oct 16	-$0.20	$4.80
$75.00	$70.00	1:2	Oct 16	-$0.87	$4.13
$77.00	$76.00	1:2	Sep 18	$0.00	$1.00
$79.00	$78.00	1:2	Sep 18	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.67%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.20	0.44	9.1%	6.67%	15.74%	--	63
$90.00	Oct 30	$4.00	0.35	15.5%	5.13%	20.62%	6	99
$80.00	Oct 30	$7.05	0.52	2.7%	9.05%	11.70%	--	958
$80.00	Oct 23	$6.35	0.50	2.7%	8.15%	10.80%	5	893
$79.00	Oct 23	$6.70	0.52	1.4%	8.60%	9.97%	--	26
$85.00	Oct 23	$4.25	0.41	9.1%	5.45%	14.53%	21	77
$90.00	Oct 23	$3.10	0.33	15.5%	3.98%	19.47%	--	37
$81.00	Oct 23	$5.30	0.48	3.9%	6.80%	10.74%	--	10
$80.00	Oct 16	$5.70	0.50	2.7%	7.31%	9.97%	98	4.0K
$85.00	Oct 16	$3.95	0.39	9.1%	5.07%	14.14%	636	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 5,278

Total Puts 3,789

Put/Call Ratio 0.72

Net Difference 1,489

Prior's Put/Call Breakdown

Total Calls 9,058

Total Puts 2,877

Put/Call Ratio 0.32

Net Difference 6,181

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