TEM - Options Database

TEM

TEMPUS AI INC A

$76.50 -6.59%

$76.60 (+0.13%)🌙

as of 10/01 06:50 PM

(9/30 00:40) ◀

Thursday, October 1, 2026 (6:50pm)

▶ (10/2 18:46)

◀ 10/1 18:50 ▶

Option Volume

Detail

ℹ

Current (10/01) 23,633

Calls: 15,130 (64%)

Puts: 8,503 (36%)

Prior (09/30) 13,429

Calls: 9,418 (70%)

Puts: 4,011 (30%)

Current vs Prior +75.98%

Calls: +60.65% (Calls)

Puts: +111.99% (Puts)

Prior 7-Day Total 188,717

Calls: 134,852 (71%)

Puts: 53,865 (29%)

Prior 7-Day Average 31,452

Calls: 19,264 (71%)

Puts: 7,695 (29%)

Current vs Prior 7-Day Avg -24.86%

Calls: -21.46%

Puts: +10.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $9.89M

Calls: $5.96M (60%)

Puts: $3.93M (40%)

Prior (09/30) $7.51M

Calls: $5.99M (80%)

Puts: $1.52M (20%)

Current vs Prior +31.71%

Calls: -0.51%

Puts: +158.94%

Prior 7-Day Total $87.83M

Calls: $73.96M (84%)

Puts: $13.87M (16%)

Prior 7-Day Average $14.64M

Calls: $10.57M (84%)

Puts: $1.98M (16%)

Current vs Prior 7-Day Avg -32.42%

Calls: -43.57%

Puts: +98.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.56

Prior (09/30) 0.43

Current vs Prior +31.96%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +5.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 283,489

Calls: 209,162 (74%)

Puts: 74,327 (26%)

Prior (09/30) 274,091

Calls: 197,019 (72%)

Puts: 77,072 (28%)

Current vs Prior +3.43%

Prior 7-Day Total 2,067,212

Calls: 1,507,899 (73%)

Puts: 559,313 (27%)

Prior 7-Day Average 295,316

Calls: 215,414 (73%)

Puts: 79,901 (27%)

Current vs Prior 7-Day Avg -4.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.24% | 9.35%12.33% | 22.55%

Prior 5.59% | 9.99%12.98% | 23.16%

Current vs Prior -24.26% | -6.42%-5.03% | -2.65%

Prior 7-Day Avg 7.32% | 11.37%13.29% | 23.81%

Current vs 7-Day Avg -42.14% | -17.82%-7.22% | -5.31%

Prior 7-Day Eod 5.59% | 9.99%12.98% | 23.16%

Current vs 7-Day Eod -24.26% | -6.42%-5.03% | -2.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 34.18% | 12.46%

Calls: 34.57% | 14.26%

Puts: 33.79% | 10.64%

Current vs 7-Day Avg +14.04% | +18.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.96M). Above-average activity with volume up 76% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 32% - increased hedging/bearish 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

📈 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 14 of results (avg 7.7%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	11.75	12.45	$12.10	5.8%	26	0.89	1.4K
$80.00	Oct 16	3.05	3.25	$3.15	6.3%	152	0.41	3.7K
$77.00	Oct 9	3.00	3.20	$3.10	6.5%	47	0.50	32
$78.00	Oct 9	2.60	2.81	$2.71	7.7%	183	0.46	39
$79.00	Oct 23	4.20	4.55	$4.38	8.0%	20	0.47	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	3.40	3.60	$3.50	5.7%	37	0.50	99
$80.00	Oct 16	6.15	6.55	$6.35	6.3%	63	0.59	419
$76.00	Oct 9	2.86	3.10	$2.98	8.1%	97	0.45	155
$75.00	Oct 9	2.40	2.62	$2.51	8.8%	117	0.40	141
$82.00	Oct 16	7.50	8.20	$7.85	8.9%	205	0.65	251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.49)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	0.45	0.53	$0.49	16.3%	40	0.12	197

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	0.59	0.71	$0.65	18.5%	28	0.15	55
$70.00	Oct 9	0.76	0.91	$0.84	17.9%	108	0.18	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 9	13.05	16.70	$14.88	24.5%	1	0.97	--
$63.00	Oct 9	12.30	15.70	$14.00	24.3%	3	0.96	25
$70.00	Oct 2	6.00	8.30	$7.15	32.2%	30	0.94	180
$66.00	Oct 2	9.80	12.35	$11.08	23.0%	4	0.94	306
$71.00	Oct 2	5.20	6.75	$5.98	25.9%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 2	12.50	15.85	$14.18	23.6%	1	0.98	--
$87.00	Oct 2	8.60	12.10	$10.35	33.8%	25	0.98	36
$90.00	Oct 2	11.55	14.95	$13.25	25.7%	1	0.98	--
$85.00	Oct 2	7.15	9.10	$8.13	24.0%	101	0.95	118
$86.00	Oct 2	8.35	10.90	$9.63	26.5%	25	0.95	59

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 15.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	0.02	0.04	$0.03	66.7%	1.0K	0.02	242
$84.00	Oct 2	0.01	0.17	$0.09	177.8%	997	0.05	324
$86.00	Oct 2	0.01	0.19	$0.10	180.0%	964	0.05	337
$80.00	Oct 2	0.34	0.42	$0.38	21.1%	872	0.19	2.7K
$88.00	Oct 2	0.00	0.10	$0.05	200.0%	551	0.03	483

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 2	0.56	0.75	$0.66	28.8%	458	0.31	596
$80.00	Oct 2	3.45	4.15	$3.80	18.4%	438	0.81	360
$81.00	Oct 2	4.05	5.10	$4.57	23.0%	402	0.87	210
$70.00	Oct 16	1.60	1.83	$1.72	13.4%	337	0.24	3.4K
$77.00	Oct 2	1.48	1.86	$1.67	22.8%	311	0.55	710

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 19.3%, max 33.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 2	Oct 23	94.5%	70.8%	33.5%	90	92
$78.00	Oct 2	Nov 13	89.6%	70.6%	26.8%	240	309
$80.00	Oct 2	Nov 6	98.2%	79.2%	24.0%	874	2.7K
$76.00	Oct 2	Oct 23	84.9%	68.8%	23.5%	38	56
$77.00	Oct 2	Nov 6	90.7%	76.4%	18.7%	414	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 2	Nov 13	89.6%	70.6%	26.8%	69	320
$80.00	Oct 2	Nov 6	98.2%	79.2%	24.0%	443	379
$74.00	Oct 2	Oct 30	85.3%	71.9%	18.7%	204	281
$76.00	Oct 2	Nov 6	84.9%	73.7%	15.3%	212	666
$79.00	Oct 2	Oct 30	94.5%	82.5%	14.6%	138	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 3.60, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$82.00	Nov 13	$0.87	$3.13	$0.87	55%	3.60	$78.87
$70.00	$72.00	Oct 16	$0.50	$1.50	$0.50	76%	3.00	$70.50
$63.00	$67.00	Oct 23	$2.65	$1.35	$2.65	89%	0.51	$65.65
$65.00	$68.00	Oct 16	$1.82	$1.18	$1.82	89%	0.65	$66.82
$69.00	$74.00	Nov 6	$2.78	$2.22	$2.78	74%	0.80	$71.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 16	$0.10	$0.90	$0.10	73%	9.00	$84.90
$83.00	$82.00	Oct 9	$0.18	$0.82	$0.18	74%	4.56	$82.82
$86.00	$85.00	Oct 30	$0.20	$0.80	$0.20	64%	4.00	$85.80
$80.00	$79.00	Oct 16	$0.12	$0.88	$0.12	59%	7.33	$79.88
$75.00	$73.00	Oct 23	$0.33	$1.67	$0.33	41%	5.06	$74.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 1.41, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 16	$0.72	$0.72	$0.28	49%	2.57	$77.72
$85.00	$86.00	Oct 9	$0.30	$0.30	$0.70	81%	0.43	$85.30
$79.00	$80.00	Oct 23	$0.58	$0.58	$0.42	53%	1.38	$79.58
$88.00	$89.00	Oct 30	$0.39	$0.39	$0.61	70%	0.64	$88.39
$90.00	$91.00	Oct 9	$0.16	$0.16	$0.84	91%	0.19	$90.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$70.00	Nov 6	$1.17	$1.17	$0.83	66%	1.41	$70.83
$75.00	$73.00	Nov 6	$1.23	$1.23	$0.77	59%	1.60	$73.77
$73.00	$72.00	Oct 23	$0.78	$0.78	$0.22	64%	3.55	$72.22
$67.00	$65.00	Oct 23	$0.74	$0.74	$1.26	80%	0.59	$66.26
$68.00	$67.00	Oct 30	$0.61	$0.61	$0.39	74%	1.56	$67.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.88, cheapest $1.83)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 2	Oct 9	$1.94	90.7%	73.0%
$78.00	Oct 2	Oct 9	$1.95	89.6%	74.0%
$76.00	Oct 2	Oct 9	$2.08	84.9%	73.0%
$75.00	Oct 2	Oct 9	$1.64	83.3%	73.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 2	Oct 9	$1.83	90.7%	73.0%
$78.00	Oct 2	Oct 9	$1.83	89.6%	74.0%
$76.00	Oct 2	Oct 9	$1.91	84.9%	73.0%
$75.00	Oct 2	Oct 9	$1.85	83.3%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.45% of stock, avg 11.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Oct 2	$1.57	$1.07	$2.64	$73.36	$78.64	3.45%
$77.00	Oct 2	$1.16	$1.67	$2.83	$74.17	$79.83	3.70%
$75.00	Oct 2	$2.21	$0.66	$2.87	$72.13	$77.87	3.75%
$78.00	Oct 2	$0.76	$2.24	$3.00	$75.00	$81.00	3.92%
$74.00	Oct 2	$2.90	$0.41	$3.31	$70.69	$77.31	4.33%
$79.00	Oct 2	$0.55	$3.04	$3.59	$75.41	$82.59	4.69%
$73.00	Oct 2	$3.67	$0.27	$3.94	$69.06	$76.94	5.15%
$80.00	Oct 2	$0.38	$3.80	$4.18	$75.82	$84.18	5.46%
$72.00	Oct 2	$4.55	$0.22	$4.77	$67.23	$76.77	6.24%
$81.00	Oct 2	$0.25	$4.57	$4.82	$76.18	$85.82	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.61% of stock, avg 8.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$72.00	Oct 2	$0.25	$0.22	$0.47	$71.53	$81.47
$81.00	$73.00	Oct 2	$0.25	$0.27	$0.52	$72.48	$81.52
$80.00	$72.00	Oct 2	$0.38	$0.22	$0.60	$71.40	$80.60
$80.00	$73.00	Oct 2	$0.38	$0.27	$0.65	$72.35	$80.65
$81.00	$74.00	Oct 2	$0.25	$0.41	$0.66	$73.34	$81.66
$80.00	$74.00	Oct 2	$0.38	$0.41	$0.79	$73.21	$80.79
$79.00	$72.00	Oct 2	$0.55	$0.22	$0.77	$71.23	$79.77
$79.00	$73.00	Oct 2	$0.55	$0.27	$0.82	$72.18	$79.82
$79.00	$74.00	Oct 2	$0.55	$0.41	$0.96	$73.04	$79.96
$81.00	$75.00	Oct 2	$0.25	$0.66	$0.91	$74.09	$81.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 6.69, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	88/89	Oct 30	$0.87	$0.13	48%	6.69	$65.13	$88.87
69/70	84/85	Oct 23	$0.87	$0.13	38%	6.69	$69.13	$84.87
68/69	84/85	Oct 16	$0.75	$0.25	48%	3.00	$68.25	$84.75
67/68	89/90	Oct 30	$0.77	$0.23	46%	3.35	$67.23	$89.77
68/69	86/87	Oct 16	$0.69	$0.31	53%	2.23	$68.31	$86.69
68/69	85/86	Oct 16	$0.70	$0.30	51%	2.33	$68.30	$85.70
68/69	83/84	Oct 16	$0.75	$0.25	46%	3.00	$68.25	$83.75
71/72	88/89	Oct 30	$0.86	$0.14	35%	6.14	$71.14	$88.86
65/66	85/86	Oct 9	$0.48	$0.52	72%	0.92	$65.52	$85.48
69/70	88/89	Oct 30	$0.80	$0.20	40%	4.00	$69.20	$88.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.00	$74.00	Oct 9	$0.07	$1.93	17%	27.57
$73.00	$74.00	$75.00	Oct 2	$0.08	$0.92	16%	11.50
$81.00	$82.00	$83.00	Oct 2	$0.06	$0.94	7%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.09	$0.91	8%	10.11
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	3%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 9	$0.05	$0.95	10%	19.00
$72.00	$73.00	$74.00	Oct 9	$0.05	$0.95	9%	19.00
$80.00	$81.00	$82.00	Oct 2	$0.06	$0.94	10%	15.67
$73.00	$74.00	$75.00	Oct 2	$0.11	$0.89	16%	8.09
$70.00	$71.00	$72.00	Oct 9	$0.07	$0.93	8%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-3.45, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$86.00	1:2	Nov 6	-$2.05	$3.95
$85.00	$89.00	1:2	Oct 23	-$0.73	$3.27
$77.00	$78.00	1:2	Oct 2	-$0.36	$0.64
$80.00	$81.00	1:2	Oct 2	-$0.12	$0.88
$82.00	$83.00	1:2	Oct 2	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$83.00	1:2	Oct 23	-$3.45	$3.55
$76.00	$75.00	1:2	Oct 2	-$0.25	$0.75
$67.00	$65.00	1:2	Oct 23	-$0.21	$1.79
$75.00	$74.00	1:2	Oct 2	-$0.16	$0.84
$66.00	$65.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 7.97%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 6	$6.10	0.50	4.6%	7.97%	12.55%	2	2
$82.00	Nov 13	$4.75	0.48	7.2%	6.21%	13.40%	1	--
$90.00	Nov 6	$3.00	0.32	17.6%	3.92%	21.57%	16	30
$78.00	Nov 13	$6.40	0.55	2.0%	8.37%	10.33%	2	--
$86.00	Nov 6	$3.15	0.38	12.4%	4.12%	16.54%	1	--
$77.00	Nov 6	$6.35	0.56	0.7%	8.30%	8.95%	11	1
$88.00	Nov 6	$2.60	0.35	15.0%	3.40%	18.43%	1	--
$80.00	Oct 30	$4.75	0.46	4.6%	6.21%	10.78%	33	1.2K
$82.00	Oct 30	$4.05	0.42	7.2%	5.29%	12.48%	3	8
$85.00	Oct 30	$3.15	0.35	11.1%	4.12%	15.23%	1	--

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 15,130

Total Puts 8,503

Put/Call Ratio 0.56

Net Difference 6,627

Prior's Put/Call Breakdown

Total Calls 9,418

Total Puts 4,011

Put/Call Ratio 0.43

Net Difference 5,407

Prior 7-Day Put/Call Summary

Total Calls 134,852

Total Puts 53,865

Average Put/Call Ratio 0.53

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