TEM - Options Database

TEM

TEMPUS AI INC A

$77.95 -3.00%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 19:06)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 14,902

Calls: 10,137 (68%)

Puts: 4,765 (32%)

Prior (09/16) 14,532

Calls: 10,849 (75%)

Puts: 3,683 (25%)

Current vs Prior +2.55%

Calls: -6.56% (Calls)

Puts: +29.38% (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 -56.35%

Calls: -62.50%

Puts: -33.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $4.82M

Calls: $3.80M (79%)

Puts: $1.02M (21%)

Prior (09/16) $4.21M

Calls: $3.40M (81%)

Puts: $805.0K (19%)

Current vs Prior +14.66%

Calls: +11.70%

Puts: +27.17%

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 -59.87%

Calls: -63.16%

Puts: -39.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.47

Prior (09/16) 0.34

Current vs Prior +38.47%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -8.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 2.96% | 9.44%2.96% | 17.23%

Prior 6.85% | 10.98%6.85% | 17.52%

Current vs Prior -56.75% | -13.98%-56.75% | -1.69%

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

Current vs 7-Day Avg -67.85% | -25.37%-76.01% | -14.88%

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

Current vs 7-Day Eod -56.75% | -13.98%-62.22% | -4.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Prior 14.19% | 13.12%

Calls: 16.23% | 12.06%

Puts: 12.15% | 14.18%

Current vs Prior +95.77% | -28.58%

Prior 7-Day Avg 11.03% | 14.48%

Calls: 9.69% | 13.80%

Puts: 12.37% | 15.15%

Current vs 7-Day Avg +151.76% | -35.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.80M) vs puts ($1.02M). Extreme bullish P/C ratio of 0.47 - heavy call buying (10,137 calls vs 4,765 puts). P/C ratio rising 38% - 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
10:35	BULLISH	BULLISH	BULLISH
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 45 of results (avg 6.9%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Sep 25	11.15	11.40	$11.28	2.2%	13	0.92	847
$70.00	Oct 16	10.80	11.20	$11.00	3.6%	18	0.73	6.5K
$85.00	Oct 16	4.00	4.15	$4.08	3.7%	1.5K	0.38	2.4K
$80.00	Oct 16	5.65	5.90	$5.78	4.3%	141	0.49	4.0K
$64.00	Sep 18	13.55	14.15	$13.85	4.3%	2	0.91	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	10.80	11.00	$10.90	1.8%	34	0.61	38
$80.00	Oct 16	7.55	7.75	$7.65	2.6%	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%	57	0.39	227
$77.00	Sep 25	2.80	3.00	$2.90	6.9%	137	0.43	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.84)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	0.77	0.90	$0.84	15.5%	183	0.48	366
$86.00	Sep 25	0.92	1.02	$0.97	10.3%	14	0.21	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	14.60	15.40	$15.00	5.3%	3	1.00	481
$65.00	Sep 18	12.60	13.65	$13.13	8.0%	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	10.10	11.75	$10.93	15.1%	--	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	1.00	6
$85.00	Sep 18	6.35	7.75	$7.05	19.9%	56	0.99	57
$81.00	Sep 18	2.56	3.55	$3.06	32.4%	33	0.89	977
$90.00	Sep 25	11.70	13.85	$12.77	16.8%	10	0.87	15
$80.00	Sep 18	2.21	2.60	$2.41	16.2%	194	0.80	502

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 11.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.00	4.15	$4.08	3.7%	1.5K	0.38	2.4K
$79.00	Sep 18	0.41	0.63	$0.52	42.3%	1.0K	0.33	68
$80.00	Sep 18	0.20	0.33	$0.27	48.1%	831	0.20	3.7K
$80.00	Sep 25	2.42	2.62	$2.52	7.9%	580	0.43	297
$81.00	Sep 18	0.10	0.18	$0.14	57.1%	419	0.12	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%	510	0.09	779
$78.00	Sep 18	0.82	1.12	$0.97	30.9%	430	0.52	469
$79.00	Sep 18	1.42	1.80	$1.61	23.6%	415	0.67	496
$74.00	Sep 18	0.00	0.16	$0.08	200.0%	321	0.07	622
$76.00	Sep 18	0.16	0.29	$0.22	59.1%	290	0.19	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 48.6%, max 54.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	123.9%	80.5%	54.0%	835	4.7K
$79.00	Sep 18	Oct 23	124.8%	81.1%	53.8%	1.0K	94
$78.00	Sep 18	Oct 9	115.1%	76.1%	51.2%	183	395
$76.00	Sep 18	Oct 23	108.7%	76.1%	42.9%	12	678
$77.00	Sep 18	Oct 9	111.5%	78.5%	42.1%	230	496

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 30	123.9%	80.5%	54.0%	196	513
$79.00	Sep 18	Oct 30	124.8%	82.4%	51.4%	419	528
$77.00	Sep 18	Oct 30	111.5%	74.2%	50.4%	194	423
$78.00	Sep 18	Oct 30	115.1%	77.6%	48.4%	455	523
$76.00	Sep 18	Oct 9	108.7%	78.8%	38.0%	290	242

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 3.55, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.10	$3.90	$1.10	40%	3.55	$86.10
$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	Oct 2	$0.23	$0.77	$0.23	80%	3.35	$69.23
$66.00	$67.00	Oct 9	$0.30	$0.70	$0.30	83%	2.33	$66.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 18	$0.65	$0.35	$0.65	88%	0.54	$80.35
$77.00	$75.00	Oct 30	$0.60	$1.40	$0.60	43%	2.33	$76.40
$85.00	$84.00	Sep 25	$0.55	$0.45	$0.55	76%	0.82	$84.45
$79.00	$78.00	Oct 9	$0.27	$0.73	$0.27	49%	2.70	$78.73
$81.00	$80.00	Oct 2	$0.45	$0.55	$0.45	57%	1.22	$80.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 1.08, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$83.00	Oct 9	$1.12	$1.12	$0.88	54%	1.27	$82.12
$84.00	$85.00	Oct 9	$0.54	$0.54	$0.46	62%	1.17	$84.54
$79.00	$80.00	Oct 9	$0.60	$0.60	$0.40	49%	1.50	$79.60
$84.00	$85.00	Oct 2	$0.37	$0.37	$0.63	66%	0.59	$84.37
$81.00	$82.00	Oct 2	$0.44	$0.44	$0.56	57%	0.79	$81.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$71.00	Oct 30	$2.08	$2.08	$1.92	61%	1.08	$72.92
$70.00	$68.00	Oct 30	$1.18	$1.18	$0.82	70%	1.44	$68.82
$74.00	$73.00	Oct 2	$0.87	$0.87	$0.13	65%	6.69	$73.13
$75.00	$70.00	Oct 16	$2.05	$2.05	$2.95	61%	0.69	$72.95
$70.00	$68.00	Oct 23	$0.97	$0.97	$1.03	71%	0.94	$69.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.48, cheapest $2.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.41	124.8%	78.2%
$78.00	Sep 18	Sep 25	$2.59	115.1%	77.4%
$77.00	Sep 18	Sep 25	$2.59	111.5%	76.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 18	Sep 25	$2.42	124.8%	78.2%
$78.00	Sep 18	Sep 25	$2.46	115.1%	77.4%
$77.00	Sep 18	Sep 25	$2.38	111.5%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.32% of stock, avg 11.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 18	$0.84	$0.97	$1.81	$76.19	$79.81	2.32%
$77.00	Sep 18	$1.34	$0.52	$1.86	$75.14	$78.86	2.39%
$79.00	Sep 18	$0.52	$1.61	$2.13	$76.87	$81.13	2.73%
$76.00	Sep 18	$2.07	$0.22	$2.29	$73.71	$78.29	2.94%
$80.00	Sep 18	$0.27	$2.41	$2.68	$77.32	$82.68	3.44%
$75.00	Sep 18	$3.07	$0.10	$3.17	$71.83	$78.17	4.07%
$81.00	Sep 18	$0.14	$3.06	$3.20	$77.80	$84.20	4.11%
$74.00	Sep 18	$4.20	$0.08	$4.28	$69.72	$78.28	5.49%
$73.00	Sep 18	$5.23	$0.01	$5.24	$67.76	$78.24	6.72%
$72.00	Sep 18	$5.98	$0.02	$6.00	$66.00	$78.00	7.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.21% of stock, avg 9.11%)

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	$0.10	$0.18	$74.82	$82.18
$81.00	$74.00	Sep 18	$0.14	$0.08	$0.22	$73.78	$81.22
$81.00	$75.00	Sep 18	$0.14	$0.10	$0.24	$74.76	$81.24
$82.00	$76.00	Sep 18	$0.08	$0.22	$0.30	$75.70	$82.30
$81.00	$76.00	Sep 18	$0.14	$0.22	$0.36	$75.64	$81.36
$80.00	$74.00	Sep 18	$0.27	$0.08	$0.35	$73.65	$80.35
$80.00	$75.00	Sep 18	$0.27	$0.10	$0.37	$74.63	$80.37
$82.00	$64.00	Sep 18	$0.08	$0.38	$0.46	$63.54	$82.46
$80.00	$76.00	Sep 18	$0.27	$0.22	$0.49	$75.51	$80.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	80/81	Sep 18	$0.50	$0.50	73%	1.00	$63.50	$80.50
63/64	79/80	Sep 18	$0.62	$0.38	60%	1.63	$63.38	$79.62
70/71	83/84	Sep 25	$0.60	$0.40	51%	1.50	$70.40	$83.60
70/71	82/83	Sep 25	$0.63	$0.37	47%	1.70	$70.37	$82.63
66/67	84/85	Oct 2	$0.59	$0.41	48%	1.44	$66.41	$84.59
70/71	85/86	Sep 25	$0.49	$0.51	58%	0.96	$70.51	$85.49
70/71	84/85	Sep 25	$0.51	$0.49	54%	1.04	$70.49	$84.51
70/71	84/85	Oct 2	$0.62	$0.38	41%	1.63	$70.38	$84.62
72/73	83/84	Sep 25	$0.58	$0.42	44%	1.38	$72.42	$83.58
73/74	83/84	Sep 25	$0.62	$0.38	40%	1.63	$73.38	$83.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 11.82, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.39	$4.61	20%	11.82
$75.00	$80.00	$85.00	Oct 16	$0.54	$4.46	23%	8.26
$78.00	$79.00	$80.00	Sep 18	$0.07	$0.93	28%	13.29
$86.00	$88.00	$90.00	Sep 25	$0.07	$1.93	9%	27.57
$77.00	$78.00	$79.00	Sep 18	$0.18	$0.82	33%	4.56

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
$76.00	$77.00	$78.00	Sep 18	$0.15	$0.85	33%	5.67
$70.00	$75.00	$80.00	Oct 16	$0.65	$4.35	24%	6.69
$77.00	$78.00	$79.00	Sep 18	$0.19	$0.81	33%	4.26
$78.00	$79.00	$80.00	Sep 18	$0.16	$0.84	28%	5.25

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, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Oct 2	-$0.43	$4.57
$85.00	$90.00	1:2	Oct 9	-$1.14	$3.86
$77.00	$78.00	1:2	Sep 18	-$0.34	$0.66
$78.00	$79.00	1:2	Sep 18	-$0.20	$0.80
$76.00	$77.00	1:2	Sep 18	-$0.61	$0.39

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	-$0.18	$4.82
$75.00	$70.00	1:2	Oct 16	-$0.85	$4.15
$90.00	$85.00	1:2	Sep 25	-$3.93	$1.07
$78.00	$77.00	1:2	Sep 18	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.89%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 30	$6.15	0.47	6.5%	7.89%	14.37%	1	1
$85.00	Oct 30	$5.40	0.43	9.0%	6.93%	15.97%	14	63
$80.00	Oct 30	$7.25	0.52	2.6%	9.30%	11.93%	4	958
$90.00	Oct 30	$4.00	0.35	15.5%	5.13%	20.59%	6	99
$81.00	Oct 23	$5.85	0.48	3.9%	7.50%	11.42%	--	10
$80.00	Oct 23	$6.20	0.50	2.6%	7.95%	10.58%	9	893
$79.00	Oct 23	$6.65	0.52	1.4%	8.53%	9.88%	1	26
$90.00	Oct 23	$3.15	0.33	15.5%	4.04%	19.50%	--	37
$85.00	Oct 23	$4.15	0.40	9.0%	5.32%	14.37%	21	77
$85.00	Oct 16	$4.00	0.38	9.0%	5.13%	14.18%	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 10,137

Total Puts 4,765

Put/Call Ratio 0.47

Net Difference 5,372

Prior's Put/Call Breakdown

Total Calls 10,849

Total Puts 3,683

Put/Call Ratio 0.34

Net Difference 7,166

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