TEM - Options Database

TEM

TEMPUS AI INC A

$77.90 -3.06%

(9/18 10:20) ◀

Friday, September 18, 2026 (10:25am)

▶ (9/18 10:30)

◀ 9/18 10:25 ▶

Option Volume

Detail

ℹ

Current (09/18 10:25am) 13,417

Calls: 8,835 (66%)

Puts: 4,582 (34%)

Prior (09/16) 13,895

Calls: 10,459 (75%)

Puts: 3,436 (25%)

Current vs Prior -3.44%

Calls: -15.53% (Calls)

Puts: +33.35% (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 -60.70%

Calls: -67.31%

Puts: -35.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:25am) $4.28M

Calls: $3.28M (76%)

Puts: $1.01M (24%)

Prior (09/16) $4.13M

Calls: $3.40M (82%)

Puts: $730.3K (18%)

Current vs Prior +3.56%

Calls: -3.78%

Puts: +37.81%

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 -64.37%

Calls: -68.24%

Puts: -40.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:25am) 0.52

Prior (09/16) 0.33

Current vs Prior +57.86%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +1.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:25am) 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 3.09% | 9.22%3.09% | 17.21%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -54.84% | -16.03%-54.85% | -1.77%

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

Current vs 7-Day Avg -66.43% | -27.15%-74.95% | -14.96%

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

Current vs 7-Day Eod -54.84% | -16.03%-60.56% | -5.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.85% | 10.51%

Calls: 30.00% | 9.26%

Puts: 29.70% | 11.76%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +110.36% | -19.89%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +170.52% | -27.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.28M) vs puts ($1.01M). Bullish P/C ratio of 0.52. P/C ratio rising 58% - 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
10:25	BULLISH	BULLISH	BULLISH
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 47 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	5.70	5.85	$5.78	2.6%	128	0.49	4.0K
$90.00	Oct 16	2.80	2.89	$2.85	3.2%	100	0.29	3.7K
$85.00	Oct 16	4.00	4.15	$4.08	3.7%	1.3K	0.39	2.4K
$70.00	Oct 16	10.75	11.20	$10.98	4.1%	15	0.73	6.5K
$75.00	Oct 16	7.80	8.20	$8.00	5.0%	61	0.61	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.75	11.05	$10.90	2.8%	34	0.61	38
$80.00	Oct 16	7.50	7.75	$7.63	3.3%	19	0.51	468
$80.00	Oct 30	9.00	9.50	$9.25	5.4%	2	0.48	11
$75.00	Oct 16	4.80	5.10	$4.95	6.1%	54	0.39	227
$75.00	Sep 25	1.90	2.02	$1.96	6.1%	99	0.34	281

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.46)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.42	0.50	$0.46	17.4%	105	0.11	946
$86.00	Sep 25	0.84	0.96	$0.90	13.3%	14	0.20	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
$63.00	Sep 18	14.70	15.55	$15.13	5.6%	3	1.00	481
$65.00	Sep 18	12.55	13.20	$12.88	5.0%	90	1.00	3.3K
$66.00	Sep 18	11.25	12.25	$11.75	8.5%	4	1.00	397
$67.00	Sep 18	10.05	11.75	$10.90	15.6%	--	1.00	423
$68.00	Sep 18	9.60	10.45	$10.02	8.5%	--	1.00	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	11.60	12.75	$12.18	9.4%	6	0.99	6
$85.00	Sep 18	6.70	8.00	$7.35	17.7%	55	0.98	57
$81.00	Sep 18	3.00	3.55	$3.28	16.8%	33	0.89	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	10	0.89	15
$80.00	Sep 18	2.18	2.62	$2.40	18.3%	192	0.81	502

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 10.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.00	4.15	$4.08	3.7%	1.3K	0.39	2.4K
$79.00	Sep 18	0.38	0.52	$0.45	31.1%	1.0K	0.31	68
$80.00	Sep 25	2.33	2.54	$2.44	8.6%	567	0.42	297
$80.00	Sep 18	0.19	0.28	$0.24	37.5%	541	0.18	3.7K
$82.00	Sep 25	1.68	1.89	$1.79	11.7%	374	0.34	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.10	0.14	$0.12	33.3%	480	0.11	779
$78.00	Sep 18	0.86	1.16	$1.01	29.7%	426	0.53	469
$79.00	Sep 18	1.49	1.82	$1.66	19.9%	410	0.69	496
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$76.00	Sep 18	0.22	0.35	$0.28	46.4%	265	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. 10 strikes (avg 46.3%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 23	116.2%	75.7%	53.5%	12	678
$80.00	Sep 18	Oct 30	118.2%	79.8%	48.1%	545	4.7K
$77.00	Sep 18	Oct 9	112.5%	77.3%	45.5%	214	496
$78.00	Sep 18	Oct 9	113.5%	79.2%	43.4%	147	395
$79.00	Sep 18	Oct 23	115.2%	83.6%	37.7%	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%	73.7%	52.6%	190	423
$76.00	Sep 18	Oct 9	116.2%	77.4%	50.2%	265	242
$80.00	Sep 18	Oct 30	118.2%	79.8%	48.1%	194	513
$78.00	Sep 18	Oct 30	113.5%	78.4%	44.8%	451	523
$79.00	Sep 18	Oct 30	115.2%	83.0%	38.8%	414	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 3.76, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.05	$3.95	$1.05	40%	3.76	$86.05
$85.00	$90.00	Oct 30	$1.25	$3.75	$1.25	43%	3.00	$86.25
$69.00	$70.00	Oct 2	$0.22	$0.78	$0.22	77%	3.55	$69.22
$66.00	$67.00	Oct 9	$0.30	$0.70	$0.30	83%	2.33	$66.30
$80.00	$85.00	Oct 30	$1.78	$3.22	$1.78	52%	1.81	$81.78

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	54%	4.88	$79.83
$79.00	$78.00	Oct 9	$0.14	$0.86	$0.14	50%	6.14	$78.86
$77.00	$75.00	Oct 30	$0.58	$1.42	$0.58	43%	2.45	$76.42
$85.00	$84.00	Sep 25	$0.60	$0.40	$0.60	77%	0.67	$84.40
$79.00	$78.00	Oct 30	$0.33	$0.67	$0.33	46%	2.03	$78.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 1.11, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.20	$1.20	$0.80	54%	1.50	$82.20
$79.00	$80.00	Oct 23	$0.80	$0.80	$0.20	48%	4.00	$79.80
$84.00	$85.00	Oct 9	$0.63	$0.63	$0.37	62%	1.70	$84.63
$82.00	$84.00	Oct 2	$0.77	$0.77	$1.23	60%	0.63	$82.77
$79.00	$80.00	Oct 9	$0.53	$0.53	$0.47	50%	1.13	$79.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$71.00	Oct 30	$2.10	$2.10	$1.90	61%	1.11	$72.90
$70.00	$68.00	Oct 30	$1.13	$1.13	$0.87	70%	1.30	$68.87
$75.00	$70.00	Oct 23	$2.13	$2.13	$2.87	60%	0.74	$72.87
$75.00	$70.00	Oct 16	$2.02	$2.02	$2.98	61%	0.68	$72.98
$72.00	$70.00	Oct 9	$1.00	$1.00	$1.00	69%	1.00	$71.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.38, cheapest $2.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.40	115.2%	77.1%
$77.00	Sep 18	Sep 25	$2.38	112.5%	74.9%
$78.00	Sep 18	Sep 25	$2.48	113.5%	77.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.32	115.2%	77.1%
$77.00	Sep 18	Sep 25	$2.31	112.5%	74.9%
$78.00	Sep 18	Sep 25	$2.39	113.5%	77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.35% of stock, avg 11.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$0.82	$1.01	$1.83	$76.17	$79.83	2.35%
$77.00	Sep 18	$1.40	$0.55	$1.95	$75.05	$78.95	2.50%
$79.00	Sep 18	$0.45	$1.66	$2.11	$76.89	$81.11	2.71%
$76.00	Sep 18	$1.97	$0.28	$2.25	$73.75	$78.25	2.89%
$80.00	Sep 18	$0.24	$2.40	$2.64	$77.36	$82.64	3.39%
$75.00	Sep 18	$3.07	$0.12	$3.19	$71.81	$78.19	4.09%
$81.00	Sep 18	$0.13	$3.28	$3.41	$77.59	$84.41	4.38%
$74.00	Sep 18	$4.20	$0.08	$4.28	$69.72	$78.28	5.49%
$73.00	Sep 18	$5.07	$0.02	$5.09	$67.91	$78.09	6.53%
$72.00	Sep 18	$5.82	$0.02	$5.84	$66.16	$77.84	7.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.21% of stock, avg 8.55%)

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
$82.00	$75.00	Sep 18	$0.08	$0.12	$0.20	$74.80	$82.20
$81.00	$74.00	Sep 18	$0.13	$0.08	$0.21	$73.79	$81.21
$81.00	$75.00	Sep 18	$0.13	$0.12	$0.25	$74.75	$81.25
$80.00	$74.00	Sep 18	$0.24	$0.08	$0.32	$73.68	$80.32
$80.00	$75.00	Sep 18	$0.24	$0.12	$0.36	$74.64	$80.36
$82.00	$76.00	Sep 18	$0.08	$0.28	$0.36	$75.64	$82.36
$81.00	$76.00	Sep 18	$0.13	$0.28	$0.41	$75.59	$81.41
$82.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$82.46
$81.00	$64.00	Sep 18	$0.13	$0.38	$0.51	$63.49	$81.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 0.92, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	80/81	Sep 18	$0.48	$0.52	74%	0.92	$63.52	$80.48
70/71	82/83	Sep 25	$0.74	$0.26	46%	2.85	$70.26	$82.74
63/64	79/80	Sep 18	$0.58	$0.42	62%	1.38	$63.42	$79.58
70/71	85/86	Sep 25	$0.62	$0.38	57%	1.63	$70.38	$85.62
65/66	84/85	Oct 2	$0.68	$0.32	51%	2.13	$65.32	$84.68
70/71	84/85	Sep 25	$0.63	$0.37	54%	1.70	$70.37	$84.63
70/71	83/84	Sep 25	$0.66	$0.34	50%	1.94	$70.34	$83.66
73/74	82/83	Sep 25	$0.64	$0.36	37%	1.78	$73.36	$82.64
73/74	85/86	Sep 25	$0.52	$0.48	47%	1.08	$73.48	$85.52
68/69	80/81	Sep 18	$0.23	$0.77	76%	0.30	$68.77	$80.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.52	$4.48	23%	8.62
$80.00	$85.00	$90.00	Oct 16	$0.47	$4.53	20%	9.64
$86.00	$88.00	$90.00	Sep 25	$0.06	$1.94	9%	32.33
$66.00	$68.00	$70.00	Oct 23	$0.07	$1.93	9%	27.57
$79.00	$80.00	$81.00	Sep 18	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 23	$0.49	$4.51	21%	9.20
$78.00	$79.00	$80.00	Sep 18	$0.09	$0.91	29%	10.11
$75.00	$80.00	$85.00	Oct 16	$0.59	$4.41	23%	7.47
$75.00	$76.00	$77.00	Sep 18	$0.11	$0.89	25%	8.09
$70.00	$75.00	$80.00	Oct 16	$0.66	$4.34	24%	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. 62 found (best net $-2.52, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.36	$4.64
$77.00	$78.00	1:2	Sep 18	-$0.24	$0.76
$78.00	$79.00	1:2	Sep 18	-$0.08	$0.92
$85.00	$90.00	1:2	Oct 9	-$1.13	$3.87
$75.00	$76.00	1:2	Sep 18	-$0.87	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.52	$2.48
$70.00	$65.00	1:2	Oct 16	-$0.19	$4.81
$75.00	$70.00	1:2	Oct 16	-$0.91	$4.09
$90.00	$85.00	1:2	Sep 25	-$4.03	$0.97
$78.00	$77.00	1:2	Sep 18	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.87%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$5.35	0.43	9.1%	6.87%	15.98%	4	63
$80.00	Oct 30	$7.20	0.52	2.7%	9.24%	11.94%	4	958
$90.00	Oct 30	$4.00	0.35	15.5%	5.13%	20.67%	6	99
$81.00	Oct 23	$5.85	0.48	4.0%	7.51%	11.49%	--	10
$79.00	Oct 23	$6.70	0.52	1.4%	8.60%	10.01%	--	26
$90.00	Oct 23	$3.25	0.33	15.5%	4.17%	19.70%	--	37
$85.00	Oct 23	$4.15	0.40	9.1%	5.33%	14.44%	21	77
$80.00	Oct 23	$5.90	0.49	2.7%	7.57%	10.27%	9	893
$85.00	Oct 16	$4.00	0.39	9.1%	5.13%	14.25%	1.3K	2.4K
$80.00	Oct 16	$5.70	0.49	2.7%	7.32%	10.01%	128	4.0K

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 8,835

Total Puts 4,582

Put/Call Ratio 0.52

Net Difference 4,253

Prior's Put/Call Breakdown

Total Calls 10,459

Total Puts 3,436

Put/Call Ratio 0.33

Net Difference 7,023

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