TEM - Options Database

TEM

TEMPUS AI INC A

$77.45 -3.62%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 10,168

Calls: 6,005 (59%)

Puts: 4,163 (41%)

Prior (09/16) 13,124

Calls: 9,871 (75%)

Puts: 3,253 (25%)

Current vs Prior -22.52%

Calls: -39.17% (Calls)

Puts: +27.97% (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 -70.22%

Calls: -77.78%

Puts: -41.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $3.33M

Calls: $2.35M (71%)

Puts: $974.7K (29%)

Prior (09/16) $3.79M

Calls: $3.10M (82%)

Puts: $695.9K (18%)

Current vs Prior -12.30%

Calls: -24.08%

Puts: +40.07%

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 -72.33%

Calls: -77.20%

Puts: -42.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.69

Prior (09/16) 0.33

Current vs Prior +110.36%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +35.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 3.03% | 9.08%3.03% | 16.60%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -55.71% | -17.31%-55.71% | -5.25%

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

Current vs 7-Day Avg -67.08% | -28.26%-75.43% | -17.97%

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

Current vs 7-Day Eod -55.71% | -17.31%-61.31% | -8.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.28% | 9.25%

Calls: 17.86% | 8.57%

Puts: 18.70% | 9.92%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +28.82% | -29.50%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +65.67% | -36.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.35M). Bullish P/C ratio of 0.69. P/C ratio rising 110% - 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 BULLISH

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
10:15	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

📈 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 41 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.60	7.85	$7.73	3.2%	53	0.60	3.1K
$80.00	Oct 16	5.40	5.60	$5.50	3.6%	117	0.48	4.0K
$85.00	Oct 16	3.75	3.90	$3.83	3.9%	644	0.37	2.4K
$70.00	Oct 16	10.40	10.85	$10.63	4.2%	15	0.72	6.5K
$78.00	Sep 25	2.99	3.15	$3.07	5.2%	21	0.49	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	11.00	11.35	$11.18	3.1%	34	0.63	38
$80.00	Oct 16	7.70	8.00	$7.85	3.8%	19	0.52	468
$75.00	Oct 16	5.00	5.25	$5.13	4.9%	48	0.40	227
$77.00	Sep 25	2.93	3.10	$3.02	5.6%	135	0.46	87
$80.00	Sep 25	4.65	4.95	$4.80	6.2%	205	0.60	329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 25	0.75	0.87	$0.81	14.8%	14	0.18	67
$85.00	Sep 25	0.95	1.03	$0.99	8.1%	71	0.21	380

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	0.79	0.92	$0.86	15.1%	18	0.19	76

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 25	14.80	15.85	$15.33	6.8%	2	1.00	305
$65.00	Sep 18	12.15	12.85	$12.50	5.6%	84	1.00	3.3K
$66.00	Sep 18	11.00	12.15	$11.58	9.9%	4	1.00	397
$67.00	Sep 18	9.90	11.75	$10.83	17.1%	--	1.00	423
$63.00	Sep 18	13.90	15.55	$14.73	11.2%	1	0.99	481

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	7.10	8.20	$7.65	14.4%	53	1.00	57
$90.00	Sep 18	11.75	13.00	$12.38	10.1%	6	1.00	6
$81.00	Sep 18	3.05	3.90	$3.47	24.5%	27	0.92	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	5	0.90	15
$80.00	Sep 18	2.58	2.94	$2.76	13.0%	183	0.85	502

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 8.4K, top 644)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.75	3.90	$3.83	3.9%	644	0.37	2.4K
$80.00	Sep 25	2.13	2.32	$2.22	8.6%	557	0.40	297
$80.00	Sep 18	0.13	0.21	$0.17	47.1%	497	0.15	3.7K
$82.00	Sep 25	1.54	1.69	$1.62	9.3%	374	0.32	193
$81.00	Sep 18	0.05	0.10	$0.08	62.5%	327	0.07	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.13	0.20	$0.17	41.2%	472	0.14	779
$78.00	Sep 18	1.11	1.34	$1.23	18.7%	426	0.60	469
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$79.00	Sep 18	1.83	2.05	$1.94	11.3%	293	0.75	496
$76.00	Sep 18	0.31	0.44	$0.38	34.2%	252	0.27	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 48.7%, max 63.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	120.1%	73.6%	63.2%	498	4.7K
$77.00	Sep 18	Oct 9	112.5%	75.3%	49.4%	196	496
$79.00	Sep 18	Oct 23	115.6%	78.4%	47.5%	298	94
$76.00	Sep 18	Oct 23	113.6%	79.9%	42.2%	12	678
$78.00	Sep 18	Oct 9	111.7%	79.3%	40.9%	103	395

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	120.1%	73.6%	63.2%	185	513
$76.00	Sep 18	Oct 9	113.6%	74.9%	51.6%	252	242
$77.00	Sep 18	Oct 30	112.5%	76.1%	47.8%	170	423
$79.00	Sep 18	Oct 30	115.6%	79.9%	44.8%	297	528
$78.00	Sep 18	Oct 30	111.7%	81.7%	36.6%	451	523

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 4.10, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 30	$0.98	$4.02	$0.98	44%	4.10	$85.98
$70.00	$72.00	Oct 23	$0.60	$1.40	$0.60	72%	2.33	$70.60
$72.00	$74.00	Oct 23	$0.68	$1.32	$0.68	68%	1.94	$72.68
$80.00	$85.00	Oct 30	$1.72	$3.28	$1.72	53%	1.91	$81.72
$85.00	$90.00	Oct 23	$1.19	$3.81	$1.19	42%	3.20	$86.19

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
$74.00	$73.00	Oct 2	$0.18	$0.82	$0.18	36%	4.56	$73.82
$75.00	$74.00	Oct 2	$0.23	$0.77	$0.23	39%	3.35	$74.77
$79.00	$78.00	Oct 30	$0.33	$0.67	$0.33	46%	2.03	$78.67
$65.00	$63.00	Oct 9	$0.18	$1.82	$0.18	15%	10.11	$64.82

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 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.52	$1.52	$0.48	55%	3.17	$82.52
$79.00	$80.00	Oct 23	$0.88	$0.88	$0.12	46%	7.33	$79.88
$84.00	$85.00	Oct 9	$0.63	$0.63	$0.37	63%	1.70	$84.63
$79.00	$80.00	Oct 9	$0.63	$0.63	$0.37	51%	1.70	$79.63
$81.00	$82.00	Oct 2	$0.51	$0.51	$0.49	59%	1.04	$81.51

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	$2.23	$2.23	$2.77	61%	0.81	$72.77
$75.00	$70.00	Oct 16	$2.12	$2.12	$2.88	60%	0.74	$72.88
$65.00	$64.00	Oct 23	$0.64	$0.64	$0.36	81%	1.78	$64.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.35, cheapest $2.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.38	112.5%	74.9%
$78.00	Sep 18	Sep 25	$2.43	111.7%	80.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.30	112.5%	74.9%
$78.00	Sep 18	Sep 25	$2.30	111.7%	80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.38% of stock, avg 11.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Sep 18	$1.12	$0.72	$1.84	$75.16	$78.84	2.38%
$78.00	Sep 18	$0.64	$1.23	$1.87	$76.13	$79.87	2.41%
$76.00	Sep 18	$1.80	$0.38	$2.18	$73.82	$78.18	2.81%
$79.00	Sep 18	$0.35	$1.94	$2.29	$76.71	$81.29	2.96%
$75.00	Sep 18	$2.66	$0.17	$2.83	$72.17	$77.83	3.65%
$80.00	Sep 18	$0.17	$2.76	$2.93	$77.07	$82.93	3.78%
$81.00	Sep 18	$0.08	$3.47	$3.55	$77.45	$84.55	4.58%
$74.00	Sep 18	$4.03	$0.08	$4.11	$69.89	$78.11	5.31%
$73.00	Sep 18	$5.00	$0.03	$5.03	$67.97	$78.03	6.49%
$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. 134 found (cheapest 0.21% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$74.00	Sep 18	$0.08	$0.08	$0.16	$73.84	$81.16
$83.00	$74.00	Sep 18	$0.08	$0.08	$0.16	$73.84	$83.16
$81.00	$75.00	Sep 18	$0.08	$0.17	$0.25	$74.75	$81.25
$80.00	$74.00	Sep 18	$0.17	$0.08	$0.25	$73.75	$80.25
$83.00	$75.00	Sep 18	$0.08	$0.17	$0.25	$74.75	$83.25
$80.00	$75.00	Sep 18	$0.17	$0.17	$0.34	$74.66	$80.34
$81.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$81.46
$83.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$83.46
$79.00	$74.00	Sep 18	$0.35	$0.08	$0.43	$73.57	$79.43
$81.00	$76.00	Sep 18	$0.08	$0.38	$0.46	$75.54	$81.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 8.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	84/85	Oct 2	$0.89	$0.11	52%	8.09	$65.11	$84.89
63/64	79/80	Sep 18	$0.55	$0.45	67%	1.22	$63.45	$79.55
64/65	84/85	Oct 2	$0.54	$0.46	56%	1.17	$64.46	$84.54
66/67	84/85	Oct 2	$0.60	$0.40	49%	1.50	$66.40	$84.60
72/73	85/86	Sep 25	$0.54	$0.46	51%	1.17	$72.46	$85.54
72/73	83/84	Sep 25	$0.59	$0.41	45%	1.44	$72.41	$83.59
72/73	82/83	Sep 25	$0.61	$0.39	41%	1.56	$72.39	$82.61
71/72	85/86	Sep 25	$0.44	$0.56	56%	0.79	$71.56	$85.44
68/69	79/80	Sep 18	$0.31	$0.69	69%	0.45	$68.69	$79.31
67/68	85/86	Sep 25	$0.31	$0.69	69%	0.45	$67.69	$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 16.24, cheapest $0.06)

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
$75.00	$80.00	$85.00	Oct 16	$0.56	$4.44	23%	7.93
$78.00	$79.00	$80.00	Sep 18	$0.11	$0.89	25%	8.09
$70.00	$75.00	$80.00	Oct 16	$0.67	$4.33	24%	6.46
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 23	$0.29	$4.71	21%	16.24
$70.00	$75.00	$80.00	Oct 16	$0.60	$4.40	24%	7.33
$75.00	$80.00	$85.00	Oct 16	$0.61	$4.39	23%	7.20
$75.00	$76.00	$77.00	Sep 18	$0.13	$0.87	28%	6.69
$78.00	$79.00	$80.00	Sep 18	$0.11	$0.89	25%	8.09

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 $-2.92, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.29	$4.71
$85.00	$90.00	1:2	Oct 9	-$0.93	$4.07
$77.00	$78.00	1:2	Sep 18	-$0.16	$0.84
$85.00	$90.00	1:2	Oct 16	-$1.29	$3.71
$76.00	$77.00	1:2	Sep 18	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.92	$2.08
$70.00	$65.00	1:2	Oct 16	-$0.23	$4.77
$75.00	$70.00	1:2	Oct 16	-$0.89	$4.11
$78.00	$77.00	1:2	Sep 18	-$0.21	$0.79
$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 6.71%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.20	0.44	9.8%	6.71%	16.46%	--	63
$90.00	Oct 30	$4.00	0.36	16.2%	5.16%	21.37%	6	99
$80.00	Oct 30	$6.80	0.53	3.3%	8.78%	12.07%	1	958
$85.00	Oct 23	$4.15	0.42	9.8%	5.36%	15.11%	21	77
$79.00	Oct 23	$6.45	0.54	2.0%	8.33%	10.33%	--	26
$80.00	Oct 23	$5.85	0.51	3.3%	7.55%	10.85%	6	893
$90.00	Oct 23	$2.97	0.33	16.2%	3.83%	20.04%	--	37
$81.00	Oct 23	$5.30	0.49	4.6%	6.84%	11.43%	--	10
$80.00	Oct 16	$5.40	0.48	3.3%	6.97%	10.26%	117	4.0K
$85.00	Oct 16	$3.75	0.37	9.8%	4.84%	14.59%	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 6,005

Total Puts 4,163

Put/Call Ratio 0.69

Net Difference 1,842

Prior's Put/Call Breakdown

Total Calls 9,871

Total Puts 3,253

Put/Call Ratio 0.33

Net Difference 6,618

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