TEM - Options Database

TEM

TEMPUS AI INC A

$76.63 +0.17%

$76.71 (+0.10%)🌙

as of 10/02 06:46 PM

(10/1 18:50) ◀

Friday, October 2, 2026 (6:46pm)

▶ (10/5 18:50)

◀ 10/2 18:46 ▶

Option Volume

Detail

ℹ

Current (10/02) 25,690

Calls: 17,766 (69%)

Puts: 7,924 (31%)

Prior (10/01) 23,633

Calls: 15,130 (64%)

Puts: 8,503 (36%)

Current vs Prior +8.70%

Calls: +17.42% (Calls)

Puts: -6.81% (Puts)

Prior 7-Day Total 175,268

Calls: 127,633 (73%)

Puts: 47,635 (27%)

Prior 7-Day Average 29,211

Calls: 18,233 (73%)

Puts: 6,805 (27%)

Current vs Prior 7-Day Avg -12.05%

Calls: -2.56%

Puts: +16.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $11.87M

Calls: $9.74M (82%)

Puts: $2.13M (18%)

Prior (10/01) $9.89M

Calls: $5.96M (60%)

Puts: $3.93M (40%)

Current vs Prior +20.02%

Calls: +63.42%

Puts: -45.81%

Prior 7-Day Total $84.56M

Calls: $69.65M (82%)

Puts: $14.91M (18%)

Prior 7-Day Average $14.09M

Calls: $9.95M (82%)

Puts: $2.13M (18%)

Current vs Prior 7-Day Avg -15.76%

Calls: -2.08%

Puts: +0.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.45

Prior (10/01) 0.56

Current vs Prior -20.64%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -14.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 272,561

Calls: 209,365 (77%)

Puts: 63,196 (23%)

Prior (10/01) 283,489

Calls: 209,162 (74%)

Puts: 74,327 (26%)

Current vs Prior -3.85%

Prior 7-Day Total 1,989,780

Calls: 1,454,416 (73%)

Puts: 535,364 (27%)

Prior 7-Day Average 284,254

Calls: 207,773 (73%)

Puts: 76,480 (27%)

Current vs Prior 7-Day Avg -4.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.68% | 8.14%11.20% | 22.42%

Prior 4.24% | 9.35%12.33% | 22.55%

Current vs Prior +92.27% | +19.80%-9.17% | -0.57%

Prior 7-Day Avg 6.69% | 10.90%14.81% | 24.74%

Current vs 7-Day Avg +21.72% | +2.73%-24.42% | -9.39%

Prior 7-Day Eod 4.24% | 9.35%12.33% | 22.55%

Current vs 7-Day Eod +92.27% | +19.80%-9.17% | -0.57%

Sentiment BEARISHBULLISH

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 35.78% | 13.23%

Calls: 37.05% | 14.96%

Puts: 34.51% | 11.48%

Current vs 7-Day Avg +8.94% | +11.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($9.74M) vs puts ($2.13M). Extreme bullish P/C ratio of 0.45 - heavy call buying (17,766 calls vs 7,924 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (209,365 calls vs 63,196 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

📈 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 9 of results (avg 8.0%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	7.85	8.30	$8.07	5.6%	3.1K	0.78	6.3K
$65.00	Oct 16	11.70	12.40	$12.05	5.8%	2	0.91	1.4K
$77.00	Oct 16	3.95	4.20	$4.08	6.1%	18	0.52	45
$75.00	Oct 16	4.85	5.30	$5.07	8.9%	17	0.60	3.0K
$82.00	Oct 16	2.19	2.40	$2.30	9.1%	27	0.35	98

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	4.65	5.05	$4.85	8.2%	20	0.52	134
$80.00	Nov 6	8.70	9.50	$9.10	8.8%	5	0.53	22
$80.00	Oct 16	5.85	6.45	$6.15	9.8%	19	0.59	402
$74.00	Oct 16	2.68	2.96	$2.82	9.9%	16	0.37	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.82	0.96	$0.89	15.7%	1.0K	0.22	68

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	0.83	1.00	$0.92	18.5%	7	0.16	62

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 2	11.95	15.60	$13.77	26.5%	2	1.00	--
$65.00	Oct 2	10.50	13.25	$11.88	23.1%	8	1.00	79
$70.00	Oct 2	6.05	7.85	$6.95	25.9%	42	1.00	166
$71.00	Oct 2	5.10	6.70	$5.90	27.1%	1	1.00	--
$74.00	Oct 2	1.61	4.65	$3.13	97.1%	15	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	11.40	15.05	$13.23	27.6%	1	1.00	--
$85.00	Oct 2	7.30	8.55	$7.93	15.8%	3	0.99	121
$84.00	Oct 2	6.55	8.35	$7.45	24.2%	120	0.99	354
$83.00	Oct 2	4.95	7.05	$6.00	35.0%	5	0.99	127
$82.00	Oct 2	4.50	6.05	$5.28	29.4%	46	0.99	182

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 18.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	7.85	8.30	$8.07	5.6%	3.1K	0.78	6.3K
$80.00	Oct 9	1.46	1.81	$1.64	21.3%	1.3K	0.35	258
$83.00	Oct 9	0.82	0.96	$0.89	15.7%	1.0K	0.22	68
$87.00	Oct 23	1.69	2.44	$2.07	36.2%	868	0.28	4
$80.00	Oct 2	0.00	0.02	$0.01	200.0%	648	0.02	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	1.05	1.72	$1.39	48.2%	2.5K	0.90	328
$75.00	Oct 2	0.00	0.01	$0.01	100.0%	548	0.02	815
$77.00	Oct 2	0.28	0.65	$0.47	78.7%	457	0.77	771
$80.00	Oct 2	2.55	4.50	$3.53	55.2%	354	0.98	421
$70.00	Oct 9	0.49	0.68	$0.59	32.2%	271	0.15	443

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1286.9%, max 2937.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Oct 2	Oct 9	1968.2%	64.8%	2937.5%	9	37
$66.00	Oct 2	Oct 30	2110.3%	76.4%	2662.7%	6	303
$73.00	Oct 2	Oct 16	796.9%	67.5%	1081.4%	2	47
$77.00	Oct 2	Nov 6	91.3%	74.7%	22.3%	476	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 2	Oct 30	796.9%	72.8%	995.4%	34	102
$77.00	Oct 2	Nov 6	91.3%	74.7%	22.3%	458	772

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 2.85, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$72.00	Oct 16	$0.52	$1.48	$0.52	78%	2.85	$70.52
$69.00	$75.00	Oct 23	$3.53	$2.47	$3.53	78%	0.70	$72.53
$80.00	$85.00	Nov 13	$1.48	$3.52	$1.48	49%	2.38	$81.48
$73.00	$75.00	Oct 16	$0.63	$1.37	$0.63	68%	2.17	$73.63
$72.00	$73.00	Oct 9	$0.15	$0.85	$0.15	76%	5.67	$72.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$77.00	Oct 30	$0.73	$2.27	$0.73	54%	3.11	$79.27
$85.00	$84.00	Oct 2	$0.48	$0.52	$0.48	100%	1.08	$84.52
$73.00	$71.00	Oct 23	$0.24	$1.76	$0.24	34%	7.33	$72.76
$82.00	$81.00	Oct 2	$0.63	$0.37	$0.63	99%	0.59	$81.37
$84.00	$82.00	Oct 16	$1.15	$0.85	$1.15	72%	0.74	$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 3.35, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$79.00	Oct 23	$1.59	$1.59	$0.41	45%	3.88	$78.59
$85.00	$86.00	Oct 23	$0.82	$0.82	$0.18	67%	4.56	$85.82
$87.00	$88.00	Nov 6	$0.77	$0.77	$0.23	63%	3.35	$87.77
$89.00	$90.00	Oct 2	$0.41	$0.41	$0.59	90%	0.69	$89.41
$87.00	$89.00	Oct 23	$0.75	$0.75	$1.25	72%	0.60	$87.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Oct 23	$1.54	$1.54	$0.46	60%	3.35	$73.46
$66.00	$65.00	Oct 30	$0.75	$0.75	$0.25	80%	3.00	$65.25
$72.00	$70.00	Oct 30	$1.18	$1.18	$0.82	66%	1.44	$70.82
$66.00	$65.00	Oct 23	$0.56	$0.56	$0.44	84%	1.27	$65.44
$73.00	$72.00	Oct 2	$0.46	$0.46	$0.54	80%	0.85	$72.54

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.70% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 2	$0.07	$0.47	$0.54	$76.46	$77.54	0.70%
$76.00	Oct 2	$0.82	$0.04	$0.86	$75.14	$76.86	1.12%
$78.00	Oct 2	$0.05	$1.39	$1.44	$76.56	$79.44	1.88%
$75.00	Oct 2	$1.56	$0.01	$1.57	$73.43	$76.57	2.05%
$79.00	Oct 2	$0.08	$2.19	$2.27	$76.73	$81.27	2.96%
$74.00	Oct 2	$3.13	$0.01	$3.14	$70.86	$77.14	4.10%
$80.00	Oct 2	$0.01	$3.53	$3.54	$76.46	$83.54	4.62%
$73.00	Oct 2	$3.92	$0.54	$4.46	$68.54	$77.46	5.82%
$81.00	Oct 2	$0.05	$4.65	$4.70	$76.30	$85.70	6.13%
$72.00	Oct 2	$4.75	$0.08	$4.83	$67.17	$76.83	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.12% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$76.00	Oct 2	$0.05	$0.04	$0.09	$75.91	$78.09
$77.00	$76.00	Oct 2	$0.07	$0.04	$0.11	$75.89	$77.11
$79.00	$76.00	Oct 2	$0.08	$0.04	$0.12	$75.88	$79.12
$78.00	$72.00	Oct 2	$0.05	$0.08	$0.13	$71.87	$78.13
$79.00	$72.00	Oct 2	$0.08	$0.08	$0.16	$71.84	$79.16
$77.00	$72.00	Oct 2	$0.07	$0.08	$0.15	$71.85	$77.15
$91.00	$76.00	Oct 2	$0.18	$0.04	$0.22	$75.78	$91.22
$91.00	$72.00	Oct 2	$0.18	$0.08	$0.26	$71.74	$91.26
$89.00	$76.00	Oct 2	$0.42	$0.04	$0.46	$75.54	$89.46
$89.00	$72.00	Oct 2	$0.42	$0.08	$0.50	$71.50	$89.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 6.69, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	89/90	Oct 2	$0.87	$0.13	69%	6.69	$72.13	$89.87
65/66	87/89	Oct 23	$1.31	$0.69	56%	1.90	$64.69	$88.31
66/68	87/89	Oct 23	$1.23	$0.77	51%	1.60	$66.77	$88.23
71/72	82/83	Oct 16	$0.89	$0.11	35%	8.09	$71.11	$82.89
66/68	85/86	Oct 23	$1.30	$0.70	46%	1.86	$66.70	$86.30
65/66	82/83	Oct 16	$0.70	$0.30	53%	2.33	$65.30	$82.70
71/72	85/86	Oct 16	$0.75	$0.25	44%	3.00	$71.25	$85.75
70/72	86/89	Oct 30	$2.24	$0.76	31%	2.95	$69.76	$88.24
65/66	85/86	Oct 16	$0.56	$0.44	61%	1.27	$65.44	$85.56
71/72	87/88	Oct 16	$0.68	$0.32	49%	2.12	$71.32	$87.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Oct 2	$0.05	$0.95	13%	19.00
$69.00	$70.00	$71.00	Oct 2	$0.05	$0.95	11%	19.00
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	9%	13.29
$78.00	$79.00	$80.00	Oct 9	$0.08	$0.92	10%	11.50
$66.00	$67.00	$68.00	Oct 2	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 2	$0.40	$0.60	75%	1.50
$76.00	$77.00	$78.00	Oct 2	$0.49	$0.51	76%	1.04
$74.00	$75.00	$76.00	Oct 9	$0.08	$0.92	11%	11.50
$75.00	$76.00	$77.00	Oct 9	$0.09	$0.91	11%	10.11
$73.00	$74.00	$75.00	Oct 16	$0.10	$0.90	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-2.63, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$75.00	1:2	Oct 23	-$2.87	$3.13
$75.00	$76.00	1:2	Oct 2	-$0.08	$0.92
$71.00	$76.00	1:2	Oct 30	-$2.96	$2.04
$78.00	$79.00	1:2	Oct 2	-$0.11	$0.89
$81.00	$85.00	1:2	Oct 23	-$1.47	$2.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 2	-$2.63	$2.37
$79.00	$78.00	1:2	Oct 2	-$0.59	$0.41
$80.00	$79.00	1:2	Oct 2	-$0.85	$0.15
$66.00	$65.00	1:2	Oct 23	-$0.15	$0.85
$66.00	$65.00	1:2	Oct 9	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.31%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 6	$3.30	0.37	13.5%	4.31%	17.84%	1	--
$85.00	Nov 6	$3.85	0.38	10.9%	5.02%	15.95%	10	4
$79.00	Nov 6	$5.75	0.51	3.1%	7.50%	10.60%	4	--
$90.00	Nov 6	$2.75	0.30	17.4%	3.59%	21.04%	2	24
$77.00	Nov 6	$6.55	0.55	0.5%	8.55%	9.03%	2	11
$80.00	Nov 13	$4.95	0.49	4.4%	6.46%	10.86%	1	--
$85.00	Nov 13	$3.25	0.40	10.9%	4.24%	15.16%	1	--
$88.00	Nov 6	$2.78	0.33	14.8%	3.63%	18.47%	4	4
$80.00	Nov 6	$4.90	0.48	4.4%	6.39%	10.79%	9	4
$80.00	Oct 30	$4.55	0.47	4.4%	5.94%	10.34%	43	1.2K

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 17,766

Total Puts 7,924

Put/Call Ratio 0.45

Net Difference 9,842

Prior's Put/Call Breakdown

Total Calls 15,130

Total Puts 8,503

Put/Call Ratio 0.56

Net Difference 6,627

Prior 7-Day Put/Call Summary

Total Calls 127,633

Total Puts 47,635

Average Put/Call Ratio 0.52

Ratio Trend Falling

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