TEM - Options Database

TEM

TEMPUS AI INC A

$77.70 -3.31%

(9/18 10:15) ◀

Friday, September 18, 2026 (10:20am)

▶ (9/18 10:25)

◀ 9/18 10:20 ▶

Option Volume

Detail

ℹ

Current (09/18 10:20am) 11,427

Calls: 7,084 (62%)

Puts: 4,343 (38%)

Prior (09/16) 13,523

Calls: 10,184 (75%)

Puts: 3,339 (25%)

Current vs Prior -15.50%

Calls: -30.44% (Calls)

Puts: +30.07% (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 -66.53%

Calls: -73.79%

Puts: -38.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:20am) $3.54M

Calls: $2.57M (72%)

Puts: $975.2K (28%)

Prior (09/16) $3.87M

Calls: $3.11M (80%)

Puts: $763.7K (20%)

Current vs Prior -8.50%

Calls: -17.40%

Puts: +27.68%

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 -70.53%

Calls: -75.12%

Puts: -42.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:20am) 0.61

Prior (09/16) 0.33

Current vs Prior +86.99%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +19.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:20am) 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 3.06% | 9.18%3.06% | 17.22%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -55.29% | -16.40%-55.29% | -1.74%

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

Current vs 7-Day Avg -66.77% | -27.47%-75.20% | -14.93%

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

Current vs 7-Day Eod -55.29% | -16.40%-60.95% | -5.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.77% | 10.54%

Calls: 24.43% | 9.64%

Puts: 27.10% | 11.43%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +81.61% | -19.66%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +133.54% | -27.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.57M). Bullish P/C ratio of 0.61. P/C ratio rising 87% - 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
10:20	BULLISH	BULLISH	BULLISH
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 39 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.85	8.05	$7.95	2.5%	57	0.61	3.1K
$80.00	Oct 16	5.55	5.70	$5.63	2.7%	122	0.49	4.0K
$85.00	Oct 16	3.85	4.00	$3.93	3.8%	644	0.38	2.4K
$70.00	Oct 16	10.65	11.10	$10.88	4.1%	15	0.73	6.5K
$69.00	Oct 30	12.70	13.40	$13.05	5.4%	--	0.72	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.85	11.15	$11.00	2.7%	34	0.62	38
$80.00	Oct 16	7.60	7.90	$7.75	3.9%	19	0.51	468
$75.00	Oct 16	4.90	5.20	$5.05	5.9%	48	0.39	227
$79.00	Oct 30	8.45	9.00	$8.73	6.3%	4	0.47	32
$90.00	Sep 18	11.95	12.75	$12.35	6.5%	6	1.00	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.75)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	0.70	0.80	$0.75	13.3%	139	0.45	366
$90.00	Sep 25	0.42	0.50	$0.46	17.4%	101	0.11	946
$86.00	Sep 25	0.80	0.94	$0.87	16.1%	14	0.19	67

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	12.15	13.20	$12.68	8.3%	89	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%	3	0.99	481
$68.00	Sep 18	9.60	10.45	$10.02	8.5%	--	0.99	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	6.95	8.00	$7.48	14.0%	55	1.00	57
$90.00	Sep 18	11.95	12.75	$12.35	6.5%	6	1.00	6
$81.00	Sep 18	3.15	3.70	$3.43	16.0%	28	0.91	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	8	0.89	15
$80.00	Sep 18	2.37	2.70	$2.54	13.0%	183	0.83	502

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 9.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 18	0.34	0.50	$0.42	38.1%	1.0K	0.29	68
$85.00	Oct 16	3.85	4.00	$3.93	3.8%	644	0.38	2.4K
$80.00	Sep 25	2.28	2.44	$2.36	6.8%	564	0.41	297
$80.00	Sep 18	0.17	0.26	$0.22	40.9%	532	0.17	3.7K
$82.00	Sep 25	1.61	1.84	$1.73	13.3%	374	0.33	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.06	0.18	$0.12	100.0%	473	0.11	779
$78.00	Sep 18	0.92	1.21	$1.07	27.1%	426	0.55	469
$79.00	Sep 18	1.59	1.85	$1.72	15.1%	408	0.71	496
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$76.00	Sep 18	0.25	0.37	$0.31	38.7%	264	0.23	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 46.2%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 23	115.2%	75.0%	53.5%	12	678
$80.00	Sep 18	Oct 30	117.7%	78.2%	50.5%	536	4.7K
$77.00	Sep 18	Oct 9	112.5%	76.9%	46.3%	214	496
$78.00	Sep 18	Oct 9	111.7%	79.1%	41.2%	139	395
$79.00	Sep 18	Oct 23	115.3%	83.7%	37.8%	1.0K	94

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Sep 18	Oct 30	112.5%	73.3%	53.5%	172	423
$80.00	Sep 18	Oct 30	117.7%	78.2%	50.5%	185	513
$76.00	Sep 18	Oct 9	115.2%	77.7%	48.3%	264	242
$78.00	Sep 18	Oct 30	111.7%	78.8%	41.7%	451	523
$79.00	Sep 18	Oct 30	115.3%	83.0%	38.9%	412	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 3.55, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 30	$1.10	$3.90	$1.10	42%	3.55	$86.10
$80.00	$85.00	Oct 30	$1.70	$3.30	$1.70	51%	1.94	$81.70
$85.00	$90.00	Oct 23	$1.18	$3.82	$1.18	40%	3.24	$86.18
$70.00	$72.00	Oct 30	$0.90	$1.10	$0.90	70%	1.22	$70.90
$70.00	$75.00	Oct 16	$2.93	$2.07	$2.93	73%	0.71	$72.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Oct 2	$0.17	$0.83	$0.17	55%	4.88	$79.83
$77.00	$75.00	Oct 30	$0.48	$1.52	$0.48	43%	3.17	$76.52
$79.00	$78.00	Oct 30	$0.33	$0.67	$0.33	47%	2.03	$78.67
$66.00	$65.00	Oct 23	$0.12	$0.88	$0.12	21%	7.33	$65.88
$65.00	$63.00	Oct 9	$0.17	$1.83	$0.17	14%	10.76	$64.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 1.22, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.25	$1.25	$0.75	54%	1.67	$82.25
$79.00	$80.00	Oct 23	$0.83	$0.83	$0.17	48%	4.88	$79.83
$84.00	$85.00	Oct 9	$0.58	$0.58	$0.42	63%	1.38	$84.58
$81.00	$82.00	Oct 2	$0.53	$0.53	$0.47	58%	1.13	$81.53
$79.00	$80.00	Oct 9	$0.55	$0.55	$0.45	50%	1.22	$79.55

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	60%	0.77	$72.82
$75.00	$70.00	Oct 16	$2.05	$2.05	$2.95	61%	0.69	$72.95
$70.00	$65.00	Oct 16	$1.42	$1.42	$3.58	73%	0.40	$68.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.40, cheapest $2.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.32	112.5%	75.8%
$78.00	Sep 18	Sep 25	$2.43	111.7%	77.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 18	Sep 25	$2.40	112.5%	75.8%
$78.00	Sep 18	Sep 25	$2.43	111.7%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.34% of stock, avg 11.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$0.75	$1.07	$1.82	$76.18	$79.82	2.34%
$77.00	Sep 18	$1.31	$0.60	$1.91	$75.09	$78.91	2.46%
$79.00	Sep 18	$0.42	$1.72	$2.14	$76.86	$81.14	2.75%
$76.00	Sep 18	$1.96	$0.31	$2.27	$73.73	$78.27	2.92%
$80.00	Sep 18	$0.22	$2.54	$2.76	$77.24	$82.76	3.55%
$75.00	Sep 18	$2.88	$0.12	$3.00	$72.00	$78.00	3.86%
$81.00	Sep 18	$0.10	$3.43	$3.53	$77.47	$84.53	4.54%
$74.00	Sep 18	$3.85	$0.08	$3.93	$70.07	$77.93	5.06%
$73.00	Sep 18	$4.88	$0.04	$4.92	$68.08	$77.92	6.33%
$72.00	Sep 18	$5.60	$0.02	$5.62	$66.38	$77.62	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.21% of stock, avg 8.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Sep 18	$0.08	$0.08	$0.16	$73.84	$82.16
$81.00	$74.00	Sep 18	$0.10	$0.08	$0.18	$73.82	$81.18
$82.00	$75.00	Sep 18	$0.08	$0.12	$0.20	$74.80	$82.20
$81.00	$75.00	Sep 18	$0.10	$0.12	$0.22	$74.78	$81.22
$80.00	$74.00	Sep 18	$0.22	$0.08	$0.30	$73.70	$80.30
$80.00	$75.00	Sep 18	$0.22	$0.12	$0.34	$74.66	$80.34
$82.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$82.46
$82.00	$76.00	Sep 18	$0.08	$0.31	$0.39	$75.61	$82.39
$81.00	$76.00	Sep 18	$0.10	$0.31	$0.41	$75.59	$81.41
$81.00	$64.00	Sep 18	$0.10	$0.38	$0.48	$63.52	$81.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 3.35, 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	$0.77	$0.23	51%	3.35	$65.23	$84.77
63/64	80/81	Sep 18	$0.49	$0.51	76%	0.96	$63.51	$80.49
63/64	79/80	Sep 18	$0.57	$0.43	64%	1.33	$63.43	$79.57
68/69	80/81	Sep 18	$0.24	$0.76	78%	0.32	$68.76	$80.24
66/67	85/86	Sep 25	$0.32	$0.68	70%	0.47	$66.68	$85.32
72/73	84/85	Oct 2	$0.67	$0.33	34%	2.03	$72.33	$84.67
66/67	82/83	Sep 25	$0.41	$0.59	59%	0.69	$66.59	$82.41
70/71	85/86	Sep 25	$0.43	$0.57	57%	0.75	$70.57	$85.43
72/73	85/86	Sep 25	$0.49	$0.51	51%	0.96	$72.51	$85.49
70/71	82/83	Sep 25	$0.52	$0.48	47%	1.08	$70.48	$82.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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	$0.41	$4.59	21%	11.20
$76.00	$77.00	$78.00	Sep 18	$0.09	$0.91	32%	10.11
$70.00	$75.00	$80.00	Oct 16	$0.61	$4.39	24%	7.20
$74.00	$75.00	$76.00	Sep 18	$0.05	$0.95	16%	19.00
$79.00	$80.00	$81.00	Sep 18	$0.08	$0.92	20%	11.50

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
$75.00	$80.00	$85.00	Oct 16	$0.55	$4.45	23%	8.09
$75.00	$76.00	$77.00	Sep 18	$0.10	$0.90	27%	9.00
$79.00	$80.00	$81.00	Sep 18	$0.07	$0.93	20%	13.29
$70.00	$75.00	$80.00	Oct 16	$0.65	$4.35	24%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-2.61, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.32	$4.68
$85.00	$90.00	1:2	Oct 9	-$0.94	$4.06
$77.00	$78.00	1:2	Sep 18	-$0.19	$0.81
$78.00	$79.00	1:2	Sep 18	-$0.09	$0.91
$85.00	$90.00	1:2	Oct 16	-$1.35	$3.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.61	$2.39
$70.00	$65.00	1:2	Oct 16	-$0.16	$4.84
$75.00	$70.00	1:2	Oct 16	-$0.95	$4.05
$78.00	$77.00	1:2	Sep 18	-$0.13	$0.87
$79.00	$78.00	1:2	Sep 18	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.76%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.25	0.42	9.4%	6.76%	16.15%	4	63
$90.00	Oct 30	$4.00	0.35	15.8%	5.15%	20.98%	6	99
$80.00	Oct 30	$6.80	0.51	3.0%	8.75%	11.71%	4	958
$79.00	Oct 23	$6.55	0.52	1.7%	8.43%	10.10%	--	26
$85.00	Oct 23	$4.15	0.40	9.4%	5.34%	14.74%	21	77
$80.00	Oct 23	$5.90	0.49	3.0%	7.59%	10.55%	9	893
$90.00	Oct 23	$3.00	0.32	15.8%	3.86%	19.69%	--	37
$81.00	Oct 23	$5.30	0.47	4.2%	6.82%	11.07%	--	10
$80.00	Oct 16	$5.55	0.49	3.0%	7.14%	10.10%	122	4.0K
$85.00	Oct 16	$3.85	0.38	9.4%	4.95%	14.35%	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 7,084

Total Puts 4,343

Put/Call Ratio 0.61

Net Difference 2,741

Prior's Put/Call Breakdown

Total Calls 10,184

Total Puts 3,339

Put/Call Ratio 0.33

Net Difference 6,845

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