TEM - Options Database

TEM

TEMPUS AI INC A

$77.50 -3.56%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 9,822

Calls: 5,756 (59%)

Puts: 4,066 (41%)

Prior (09/16) 12,670

Calls: 9,513 (75%)

Puts: 3,157 (25%)

Current vs Prior -22.48%

Calls: -39.49% (Calls)

Puts: +28.79% (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 -71.23%

Calls: -78.70%

Puts: -42.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $3.14M

Calls: $2.22M (71%)

Puts: $925.5K (29%)

Prior (09/16) $3.69M

Calls: $3.02M (82%)

Puts: $669.7K (18%)

Current vs Prior -14.90%

Calls: -26.66%

Puts: +38.19%

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 -73.85%

Calls: -78.50%

Puts: -45.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.71

Prior (09/16) 0.33

Current vs Prior +112.86%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +37.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 3.07% | 9.26%3.07% | 16.62%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -55.18% | -15.60%-55.18% | -5.17%

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

Current vs 7-Day Avg -66.68% | -26.77%-75.13% | -17.90%

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

Current vs 7-Day Eod -55.18% | -15.60%-60.84% | -8.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.17% | 13.21%

Calls: 19.33% | 11.27%

Puts: 21.01% | 15.15%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +42.14% | +0.69%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +82.79% | -8.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.22M). P/C ratio rising 113% - 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
10:10	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.4%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.65	7.90	$7.78	3.2%	52	0.60	3.1K
$80.00	Oct 16	5.40	5.65	$5.53	4.5%	115	0.48	4.0K
$70.00	Oct 16	10.50	11.00	$10.75	4.7%	14	0.72	6.5K
$85.00	Oct 16	3.75	3.95	$3.85	5.2%	644	0.37	2.4K
$69.00	Oct 30	12.45	13.40	$12.93	7.3%	--	0.74	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.90	11.35	$11.13	4.0%	34	0.63	38
$80.00	Oct 16	7.60	7.95	$7.78	4.5%	19	0.52	468
$75.00	Oct 16	4.95	5.25	$5.10	5.9%	45	0.40	227
$65.00	Oct 16	1.51	1.65	$1.58	8.9%	33	0.17	1.5K
$80.00	Sep 25	4.55	5.00	$4.78	9.4%	205	0.60	329

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. 109 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	13.90	15.55	$14.73	11.2%	1	1.00	481
$65.00	Sep 18	11.90	13.40	$12.65	11.9%	69	1.00	3.3K
$66.00	Sep 18	10.70	12.45	$11.58	15.1%	4	1.00	397
$67.00	Sep 18	9.90	11.75	$10.83	17.1%	--	1.00	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	11.70	13.50	$12.60	14.3%	5	1.00	6
$85.00	Sep 18	6.65	8.40	$7.53	23.2%	53	0.98	57
$81.00	Sep 18	2.85	4.00	$3.43	33.5%	27	0.92	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	5	0.90	15
$80.00	Sep 18	2.48	3.00	$2.74	19.0%	183	0.84	502

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 8.2K, top 644)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.75	3.95	$3.85	5.2%	644	0.37	2.4K
$80.00	Sep 25	2.16	2.42	$2.29	11.4%	555	0.40	297
$80.00	Sep 18	0.16	0.22	$0.19	31.6%	495	0.16	3.7K
$82.00	Sep 25	1.52	1.75	$1.64	14.0%	371	0.32	193
$90.00	Sep 18	0.00	0.01	$0.01	100.0%	298	0.00	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.10	0.18	$0.14	57.1%	471	0.14	779
$78.00	Sep 18	1.06	1.31	$1.19	21.0%	419	0.58	469
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$79.00	Sep 18	1.67	2.05	$1.86	20.4%	286	0.73	496
$76.00	Sep 18	0.28	0.46	$0.37	48.6%	250	0.26	228

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 51.9%, max 64.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	121.4%	73.8%	64.6%	495	4.7K
$77.00	Sep 18	Oct 9	115.5%	75.6%	52.8%	195	496
$79.00	Sep 18	Oct 23	117.0%	78.4%	49.3%	280	94
$78.00	Sep 18	Oct 9	119.2%	79.9%	49.1%	103	395
$76.00	Sep 18	Oct 23	114.4%	79.9%	43.2%	12	678

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	121.4%	73.8%	64.6%	184	513
$77.00	Sep 18	Oct 30	115.5%	76.1%	51.7%	167	423
$76.00	Sep 18	Oct 9	114.4%	75.5%	51.5%	250	242
$79.00	Sep 18	Oct 30	117.0%	79.9%	46.5%	290	528
$78.00	Sep 18	Oct 30	119.2%	81.8%	45.7%	444	523

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 3.55, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 30	$1.10	$3.90	$1.10	53%	3.55	$81.10
$70.00	$72.00	Oct 23	$0.63	$1.37	$0.63	72%	2.17	$70.63
$72.00	$74.00	Oct 23	$0.68	$1.32	$0.68	68%	1.94	$72.68
$81.00	$85.00	Oct 23	$1.17	$2.83	$1.17	49%	2.42	$82.17
$70.00	$72.00	Oct 30	$0.87	$1.13	$0.87	72%	1.30	$70.87

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	$0.30	$0.70	$0.30	56%	2.33	$79.70
$77.00	$76.00	Sep 25	$0.27	$0.73	$0.27	46%	2.70	$76.73
$65.00	$63.00	Oct 9	$0.17	$1.83	$0.17	14%	10.76	$64.83
$74.00	$73.00	Sep 25	$0.23	$0.77	$0.23	31%	3.35	$73.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.22, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.30	$1.30	$0.70	55%	1.86	$82.30
$84.00	$85.00	Oct 9	$0.58	$0.58	$0.42	63%	1.38	$84.58
$84.00	$85.00	Oct 2	$0.53	$0.53	$0.47	66%	1.13	$84.53
$81.00	$82.00	Oct 2	$0.58	$0.58	$0.42	58%	1.38	$81.58
$79.00	$80.00	Oct 23	$0.68	$0.68	$0.32	46%	2.13	$79.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$71.00	Oct 30	$2.20	$2.20	$1.80	61%	1.22	$72.80
$70.00	$68.00	Oct 30	$1.20	$1.20	$0.80	70%	1.50	$68.80
$75.00	$70.00	Oct 23	$2.18	$2.18	$2.82	61%	0.77	$72.82
$75.00	$70.00	Oct 16	$2.09	$2.09	$2.91	60%	0.72	$72.91
$65.00	$64.00	Oct 23	$0.63	$0.63	$0.37	81%	1.70	$64.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.38, cheapest $2.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 18	Sep 25	$2.40	119.2%	77.9%
$77.00	Sep 18	Sep 25	$2.36	115.5%	75.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 18	Sep 25	$2.44	119.2%	77.9%
$77.00	Sep 18	Sep 25	$2.33	115.5%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.48% of stock, avg 11.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Sep 18	$1.19	$0.73	$1.92	$75.08	$78.92	2.48%
$78.00	Sep 18	$0.73	$1.19	$1.92	$76.08	$79.92	2.48%
$79.00	Sep 18	$0.38	$1.86	$2.24	$76.76	$81.24	2.89%
$76.00	Sep 18	$1.88	$0.37	$2.25	$73.75	$78.25	2.90%
$75.00	Sep 18	$2.70	$0.14	$2.84	$72.16	$77.84	3.66%
$80.00	Sep 18	$0.19	$2.74	$2.93	$77.07	$82.93	3.78%
$81.00	Sep 18	$0.09	$3.43	$3.52	$77.48	$84.52	4.54%
$74.00	Sep 18	$4.03	$0.08	$4.11	$69.89	$78.11	5.30%
$73.00	Sep 18	$5.00	$0.02	$5.02	$67.98	$78.02	6.48%
$72.00	Sep 18	$5.58	$0.02	$5.60	$66.40	$77.60	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.21% of stock, avg 8.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Sep 18	$0.08	$0.08	$0.16	$73.84	$83.16
$81.00	$74.00	Sep 18	$0.09	$0.08	$0.17	$73.83	$81.17
$83.00	$75.00	Sep 18	$0.08	$0.14	$0.22	$74.78	$83.22
$81.00	$75.00	Sep 18	$0.09	$0.14	$0.23	$74.77	$81.23
$80.00	$74.00	Sep 18	$0.19	$0.08	$0.27	$73.73	$80.27
$80.00	$75.00	Sep 18	$0.19	$0.14	$0.33	$74.67	$80.33
$83.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$83.46
$81.00	$64.00	Sep 18	$0.09	$0.38	$0.47	$63.53	$81.47
$81.00	$76.00	Sep 18	$0.09	$0.37	$0.46	$75.54	$81.46
$83.00	$76.00	Sep 18	$0.08	$0.37	$0.45	$75.55	$83.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 0.85, 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	$0.46	$0.54	77%	0.85	$63.54	$80.46
66/67	84/85	Oct 2	$0.74	$0.26	49%	2.85	$66.26	$84.74
64/65	84/85	Oct 2	$0.67	$0.33	55%	2.03	$64.33	$84.67
63/64	79/80	Sep 18	$0.55	$0.45	66%	1.22	$63.45	$79.55
72/73	82/83	Sep 25	$0.66	$0.34	41%	1.94	$72.34	$82.66
72/73	83/84	Sep 25	$0.61	$0.39	45%	1.56	$72.39	$83.61
72/73	85/86	Sep 25	$0.53	$0.47	51%	1.13	$72.47	$85.53
72/73	84/85	Sep 25	$0.55	$0.45	48%	1.22	$72.45	$84.55
70/72	84/85	Oct 2	$1.30	$0.70	37%	1.86	$70.70	$85.30
68/69	80/81	Sep 18	$0.23	$0.77	78%	0.30	$68.77	$80.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.40	$4.60	20%	11.50
$77.00	$78.00	$79.00	Sep 18	$0.11	$0.89	32%	8.09
$75.00	$80.00	$85.00	Oct 16	$0.57	$4.43	23%	7.77
$75.00	$76.00	$77.00	Sep 18	$0.13	$0.87	28%	6.69
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 23	$0.39	$4.61	21%	11.82
$70.00	$75.00	$80.00	Oct 16	$0.59	$4.41	24%	7.47
$76.00	$77.00	$78.00	Sep 18	$0.10	$0.90	32%	9.00
$75.00	$76.00	$77.00	Sep 18	$0.13	$0.87	28%	6.69
$65.00	$70.00	$75.00	Oct 16	$0.66	$4.34	23%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-2.46, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.33	$4.67
$85.00	$90.00	1:2	Oct 9	-$1.02	$3.98
$85.00	$90.00	1:2	Oct 16	-$1.29	$3.71
$77.00	$78.00	1:2	Sep 18	-$0.27	$0.73
$76.00	$77.00	1:2	Sep 18	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.46	$2.54
$70.00	$65.00	1:2	Oct 16	-$0.15	$4.85
$75.00	$70.00	1:2	Oct 16	-$0.92	$4.08
$78.00	$77.00	1:2	Sep 18	-$0.27	$0.73
$79.00	$78.00	1:2	Sep 18	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.65%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.15	0.45	9.7%	6.65%	16.32%	--	63
$90.00	Oct 30	$4.00	0.36	16.1%	5.16%	21.29%	6	99
$80.00	Oct 30	$6.80	0.53	3.2%	8.77%	12.00%	--	958
$85.00	Oct 23	$4.35	0.42	9.7%	5.61%	15.29%	21	77
$79.00	Oct 23	$6.45	0.54	1.9%	8.32%	10.26%	--	26
$80.00	Oct 23	$5.85	0.51	3.2%	7.55%	10.77%	6	893
$90.00	Oct 23	$2.95	0.33	16.1%	3.81%	19.94%	--	37
$81.00	Oct 23	$5.30	0.49	4.5%	6.84%	11.35%	--	10
$80.00	Oct 16	$5.40	0.48	3.2%	6.97%	10.19%	115	4.0K
$85.00	Oct 16	$3.75	0.37	9.7%	4.84%	14.52%	644	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 5,756

Total Puts 4,066

Put/Call Ratio 0.71

Net Difference 1,690

Prior's Put/Call Breakdown

Total Calls 9,513

Total Puts 3,157

Put/Call Ratio 0.33

Net Difference 6,356

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