TEM - Options Database

TEM

TEMPUS AI INC A

$78.06 -2.86%

(9/18 10:25) ◀

Friday, September 18, 2026 (10:30am)

▶ (9/18 10:35)

◀ 9/18 10:30 ▶

Option Volume

Detail

ℹ

Current (09/18 10:30am) 14,470

Calls: 9,733 (67%)

Puts: 4,737 (33%)

Prior (09/16) 14,298

Calls: 10,762 (75%)

Puts: 3,536 (25%)

Current vs Prior +1.20%

Calls: -9.56% (Calls)

Puts: +33.96% (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 -57.62%

Calls: -63.99%

Puts: -33.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:30am) $4.65M

Calls: $3.66M (79%)

Puts: $991.1K (21%)

Prior (09/16) $4.16M

Calls: $3.41M (82%)

Puts: $749.6K (18%)

Current vs Prior +11.63%

Calls: +7.11%

Puts: +32.21%

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 -61.33%

Calls: -64.54%

Puts: -41.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:30am) 0.49

Prior (09/16) 0.33

Current vs Prior +48.13%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -4.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:30am) 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% | 9.42%3.06% | 17.23%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -55.31% | -14.22%-55.31% | -1.68%

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

Current vs 7-Day Avg -66.78% | -25.58%-75.21% | -14.88%

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

Current vs 7-Day Eod -55.31% | -14.22%-60.96% | -4.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.60% | 9.61%

Calls: 34.44% | 11.43%

Puts: 14.77% | 7.79%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +73.36% | -26.75%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +122.94% | -33.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.66M) vs puts ($991.1K). Extreme bullish P/C ratio of 0.49 - heavy call buying (9,733 calls vs 4,737 puts). P/C ratio rising 48% - 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
10:30	BULLISH	BULLISH	BULLISH
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 40 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.95	11.30	$11.13	3.1%	17	0.74	6.5K
$80.00	Oct 16	5.80	6.00	$5.90	3.4%	140	0.50	4.0K
$85.00	Oct 16	4.10	4.25	$4.18	3.6%	1.5K	0.39	2.4K
$75.00	Oct 16	8.00	8.35	$8.18	4.3%	66	0.62	3.1K
$63.00	Sep 18	14.80	15.50	$15.15	4.6%	3	1.00	481

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.60	10.90	$10.75	2.8%	34	0.61	38
$80.00	Oct 16	7.40	7.70	$7.55	4.0%	19	0.50	468
$80.00	Oct 30	9.00	9.50	$9.25	5.4%	2	0.48	11
$70.00	Oct 16	2.75	2.92	$2.84	6.0%	59	0.26	1.1K
$75.00	Oct 16	4.75	5.05	$4.90	6.1%	56	0.38	227

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. 103 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	14.80	15.50	$15.15	4.6%	3	1.00	481
$65.00	Sep 18	12.60	13.80	$13.20	9.1%	91	1.00	3.3K
$66.00	Sep 18	11.25	12.65	$11.95	11.7%	4	1.00	397
$67.00	Sep 18	10.05	11.75	$10.90	15.6%	--	1.00	423
$68.00	Sep 18	9.65	10.60	$10.13	9.4%	2	1.00	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	11.35	12.75	$12.05	11.6%	6	0.99	6
$85.00	Sep 18	6.35	7.75	$7.05	19.9%	56	0.99	57
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	10	0.88	15
$81.00	Sep 18	2.56	3.25	$2.91	23.7%	33	0.87	977
$80.00	Sep 18	2.09	2.31	$2.20	10.0%	194	0.78	502

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 11.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.10	4.25	$4.18	3.6%	1.5K	0.39	2.4K
$79.00	Sep 18	0.50	0.67	$0.59	28.8%	1.0K	0.36	68
$80.00	Sep 18	0.27	0.35	$0.31	25.8%	821	0.22	3.7K
$80.00	Sep 25	2.44	2.70	$2.57	10.1%	571	0.43	297
$81.00	Sep 18	0.10	0.22	$0.16	75.0%	419	0.13	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.07	0.12	$0.10	50.0%	508	0.09	779
$78.00	Sep 18	0.78	0.96	$0.87	20.7%	430	0.48	469
$79.00	Sep 18	1.38	1.60	$1.49	14.8%	415	0.64	496
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$76.00	Sep 18	0.16	0.30	$0.23	60.9%	290	0.18	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 45.6%, max 57.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 18	Oct 9	116.9%	74.4%	57.1%	159	395
$76.00	Sep 18	Oct 23	117.4%	75.4%	55.7%	12	678
$80.00	Sep 18	Oct 30	121.9%	80.8%	50.7%	825	4.7K
$79.00	Sep 18	Oct 23	123.2%	83.8%	47.1%	1.0K	94
$77.00	Sep 18	Oct 9	112.8%	80.0%	40.9%	230	496

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Sep 18	Oct 30	112.8%	73.8%	52.8%	192	423
$80.00	Sep 18	Oct 30	121.9%	80.8%	50.7%	196	513
$78.00	Sep 18	Oct 30	116.9%	78.2%	49.5%	455	523
$79.00	Sep 18	Oct 30	123.2%	82.8%	48.8%	419	528
$76.00	Sep 18	Oct 9	117.4%	79.6%	47.5%	290	242

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 1.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$69.00	Oct 30	$1.50	$1.50	$1.50	78%	1.00	$67.50
$85.00	$90.00	Oct 23	$1.03	$3.97	$1.03	40%	3.85	$86.03
$75.00	$80.00	Oct 30	$2.20	$2.80	$2.20	61%	1.27	$77.20
$85.00	$90.00	Oct 30	$1.30	$3.70	$1.30	43%	2.85	$86.30
$69.00	$70.00	Sep 25	$0.32	$0.68	$0.32	89%	2.12	$69.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 9	$0.10	$0.90	$0.10	46%	9.00	$77.90
$77.00	$75.00	Oct 30	$0.58	$1.42	$0.58	43%	2.45	$76.42
$73.00	$72.00	Oct 9	$0.17	$0.83	$0.17	32%	4.88	$72.83
$85.00	$84.00	Sep 25	$0.64	$0.36	$0.64	76%	0.56	$84.36
$79.00	$78.00	Oct 30	$0.35	$0.65	$0.35	46%	1.86	$78.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 1.11, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 9	$0.66	$0.66	$0.34	61%	1.94	$84.66
$81.00	$83.00	Oct 9	$1.10	$1.10	$0.90	53%	1.22	$82.10
$79.00	$80.00	Oct 9	$0.65	$0.65	$0.35	48%	1.86	$79.65
$79.00	$80.00	Oct 23	$0.65	$0.65	$0.35	48%	1.86	$79.65
$84.00	$85.00	Oct 2	$0.40	$0.40	$0.60	65%	0.67	$84.40

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	$1.10	$1.10	$0.90	70%	1.22	$68.90
$74.00	$73.00	Oct 2	$0.85	$0.85	$0.15	65%	5.67	$73.15
$75.00	$70.00	Oct 16	$2.06	$2.06	$2.94	62%	0.70	$72.94
$72.00	$70.00	Oct 9	$0.99	$0.99	$1.01	70%	0.98	$71.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.42, cheapest $2.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.43	123.2%	78.2%
$78.00	Sep 18	Sep 25	$2.60	116.9%	76.9%
$77.00	Sep 18	Sep 25	$2.36	112.8%	75.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.36	123.2%	78.2%
$78.00	Sep 18	Sep 25	$2.43	116.9%	76.9%
$77.00	Sep 18	Sep 25	$2.31	112.8%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.27% of stock, avg 11.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$0.90	$0.87	$1.77	$76.23	$79.77	2.27%
$79.00	Sep 18	$0.59	$1.49	$2.08	$76.92	$81.08	2.66%
$77.00	Sep 18	$1.64	$0.47	$2.11	$74.89	$79.11	2.70%
$80.00	Sep 18	$0.31	$2.20	$2.51	$77.49	$82.51	3.22%
$76.00	Sep 18	$2.34	$0.23	$2.57	$73.43	$78.57	3.29%
$81.00	Sep 18	$0.16	$2.91	$3.07	$77.93	$84.07	3.93%
$75.00	Sep 18	$3.26	$0.10	$3.36	$71.64	$78.36	4.30%
$74.00	Sep 18	$4.20	$0.08	$4.28	$69.72	$78.28	5.48%
$73.00	Sep 18	$5.25	$0.01	$5.26	$67.74	$78.26	6.74%
$72.00	Sep 18	$6.28	$0.02	$6.30	$65.70	$78.30	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.23% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$75.00	Sep 18	$0.08	$0.10	$0.18	$74.82	$82.18
$83.00	$75.00	Sep 18	$0.08	$0.10	$0.18	$74.82	$83.18
$81.00	$75.00	Sep 18	$0.16	$0.10	$0.26	$74.74	$81.26
$82.00	$76.00	Sep 18	$0.08	$0.23	$0.31	$75.69	$82.31
$83.00	$76.00	Sep 18	$0.08	$0.23	$0.31	$75.69	$83.31
$81.00	$76.00	Sep 18	$0.16	$0.23	$0.39	$75.61	$81.39
$82.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$82.46
$83.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$83.46
$80.00	$75.00	Sep 18	$0.31	$0.10	$0.41	$74.59	$80.41
$80.00	$76.00	Sep 18	$0.31	$0.23	$0.54	$75.46	$80.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.33, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	90/91	Sep 25	$0.57	$0.43	68%	1.33	$70.43	$90.57
70/71	84/85	Sep 25	$0.70	$0.30	53%	2.33	$70.30	$84.70
63/64	80/81	Sep 18	$0.52	$0.48	70%	1.08	$63.48	$80.52
70/71	85/86	Sep 25	$0.60	$0.40	57%	1.50	$70.40	$85.60
70/71	83/84	Sep 25	$0.66	$0.34	49%	1.94	$70.34	$83.66
73/74	90/91	Sep 25	$0.51	$0.49	59%	1.04	$73.49	$90.51
73/74	84/85	Sep 25	$0.64	$0.36	44%	1.78	$73.36	$84.64
69/70	90/91	Sep 25	$0.29	$0.71	74%	0.41	$69.71	$90.29
67/68	90/91	Sep 25	$0.24	$0.76	78%	0.32	$67.76	$90.24
73/74	85/86	Sep 25	$0.54	$0.46	47%	1.17	$73.46	$85.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 11.20, 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	20%	11.20
$75.00	$80.00	$85.00	Oct 16	$0.56	$4.44	23%	7.93
$86.00	$88.00	$90.00	Sep 25	$0.07	$1.93	9%	27.57
$80.00	$81.00	$82.00	Sep 18	$0.07	$0.93	15%	13.29
$79.00	$80.00	$81.00	Sep 18	$0.13	$0.87	23%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.55	$4.45	23%	8.09
$70.00	$75.00	$80.00	Oct 16	$0.59	$4.41	24%	7.47
$78.00	$79.00	$80.00	Sep 18	$0.09	$0.91	30%	10.11
$76.00	$77.00	$78.00	Sep 18	$0.16	$0.84	30%	5.25
$75.00	$76.00	$77.00	Sep 18	$0.11	$0.89	22%	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. 61 found (best net $-2.05, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.33	$4.67
$77.00	$78.00	1:2	Sep 18	-$0.16	$0.84
$85.00	$90.00	1:2	Oct 9	-$1.20	$3.80
$78.00	$79.00	1:2	Sep 18	-$0.28	$0.72
$81.00	$82.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$2.05	$2.95
$70.00	$65.00	1:2	Oct 16	-$0.14	$4.86
$75.00	$70.00	1:2	Oct 16	-$0.78	$4.22
$90.00	$85.00	1:2	Sep 25	-$3.87	$1.13
$79.00	$78.00	1:2	Sep 18	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.88%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 30	$6.15	0.47	6.3%	7.88%	14.21%	1	1
$85.00	Oct 30	$5.40	0.43	8.9%	6.92%	15.81%	4	63
$80.00	Oct 30	$7.25	0.52	2.5%	9.29%	11.77%	4	958
$90.00	Oct 30	$4.00	0.35	15.3%	5.12%	20.42%	6	99
$79.00	Oct 23	$6.85	0.52	1.2%	8.78%	9.98%	--	26
$80.00	Oct 23	$6.35	0.50	2.5%	8.13%	10.62%	9	893
$81.00	Oct 23	$5.85	0.48	3.8%	7.49%	11.26%	--	10
$90.00	Oct 23	$3.30	0.33	15.3%	4.23%	19.52%	--	37
$85.00	Oct 23	$4.15	0.40	8.9%	5.32%	14.21%	21	77
$85.00	Oct 16	$4.10	0.39	8.9%	5.25%	14.14%	1.5K	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 9,733

Total Puts 4,737

Put/Call Ratio 0.49

Net Difference 4,996

Prior's Put/Call Breakdown

Total Calls 10,762

Total Puts 3,536

Put/Call Ratio 0.33

Net Difference 7,226

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