Tour v531
TEM
TEMPUS AI INC A
$83.55 +9.03%
$83.29 (-0.31%)🌙
as of 10/05 06:50 PM
(10/2 18:46) ◀
|
Monday, October 5, 2026 (6:50pm)
January 2026
|
▶ (10/6 09:35)
◀ 10/5 18:50 ▶

Option Volume

Detail
ℹ
Current (10/05) 25,957
Calls: 16,851 (65%)
Puts: 9,106 (35%)
Prior (10/02) 25,690
Calls: 17,766 (69%)
Puts: 7,924 (31%)
Current vs Prior +1.04%
Calls: -5.15% (Calls)
Puts: +14.92% (Puts)
Prior 7-Day Total 182,232
Calls: 133,934 (73%)
Puts: 48,298 (27%)
Prior 7-Day Average 30,372
Calls: 19,133 (73%)
Puts: 6,899 (27%)
Current vs Prior 7-Day Avg -14.54%
Calls: -11.93%
Puts: +31.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $10.96M
Calls: $9.34M (85%)
Puts: $1.63M (15%)
Prior (10/02) $11.87M
Calls: $9.74M (82%)
Puts: $2.13M (18%)
Current vs Prior -7.64%
Calls: -4.15%
Puts: -23.61%
Prior 7-Day Total $88.34M
Calls: $73.53M (83%)
Puts: $14.80M (17%)
Prior 7-Day Average $14.72M
Calls: $10.50M (83%)
Puts: $2.11M (17%)
Current vs Prior 7-Day Avg -25.52%
Calls: -11.11%
Puts: -23.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.54
Prior (10/02) 0.45
Current vs Prior +21.16%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +9.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 290,654
Calls: 212,098 (73%)
Puts: 78,556 (27%)
Prior (10/02) 272,561
Calls: 209,365 (77%)
Puts: 63,196 (23%)
Current vs Prior +6.64%
Prior 7-Day Total 1,978,079
Calls: 1,457,183 (74%)
Puts: 520,896 (26%)
Prior 7-Day Average 282,582
Calls: 208,169 (74%)
Puts: 74,413 (26%)
Current vs Prior 7-Day Avg +2.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 7.84% | 11.45%11.45% | 22.72%
Prior 8.14% | 11.20%11.20% | 22.42%
Current vs Prior -3.73% | +2.30%+2.30% | +1.33%
Prior 7-Day Avg 6.68% | 10.81%14.01% | 24.24%
Current vs 7-Day Avg +17.33% | +5.92%-18.22% | -6.29%
Prior 7-Day Eod 8.14% | 11.20%11.20% | 22.42%
Current vs 7-Day Eod -3.73% | +2.30%+2.30% | +1.33%
Sentiment BULLISHBEARISH

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 37.38% | 14.00%
Calls: 39.54% | 15.67%
Puts: 35.22% | 12.32%
Current vs 7-Day Avg +4.28% | +5.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($9.34M) vs puts ($1.63M). Bullish P/C ratio of 0.54. Call-heavy open interest (212,098 calls vs 78,556 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 19 of results (avg 7.1%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 166.306.50$6.403.1%1420.663.7K
$80.00Oct 308.558.85$8.703.4%570.611.2K
$70.00Oct 1613.6514.50$14.086.0%620.935.7K
$83.00Oct 93.203.40$3.306.1%5060.55643
$90.00Oct 90.941.00$0.976.2%1.3K0.23335
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 92.152.29$2.226.3%1450.4050
$83.00Oct 92.552.78$2.678.6%350.4537

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.73, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 90.350.40$0.3813.2%5380.10129
$91.00Oct 90.750.90$0.8318.1%990.2018
$90.00Oct 90.941.00$0.976.2%1.3K0.23335
$100.00Oct 160.650.75$0.7014.3%3420.121.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 90.580.69$0.6417.2%2910.16229
$78.00Oct 90.800.91$0.8612.8%1080.20190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Oct 914.6517.45$16.0517.4%10.99--
$70.00Oct 911.7014.75$13.2323.1%30.97--
$69.00Oct 1613.7016.10$14.9016.1%130.95--
$71.00Oct 911.5014.10$12.8020.3%70.95--
$72.00Oct 910.5513.15$11.8521.9%90.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 911.7013.90$12.8017.2%10.90--
$100.00Oct 1616.3518.85$17.6014.2%10.873
$90.00Oct 168.058.95$8.5010.6%90.68--
$86.00Oct 94.004.70$4.3516.1%90.6021
$90.00Nov 611.1012.65$11.8813.0%60.58--

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 17.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 90.941.00$0.976.2%1.3K0.23335
$85.00Oct 92.302.48$2.397.5%1.3K0.441.0K
$82.00Oct 93.654.00$3.839.1%8780.60184
$85.00Oct 163.854.15$4.007.5%6270.483.6K
$80.00Oct 94.755.15$4.958.1%6180.711.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 91.651.86$1.7611.9%1.2K0.34150
$70.00Oct 160.350.45$0.4025.0%7340.083.7K
$67.00Oct 160.010.45$0.23191.3%3230.0549
$77.00Oct 90.580.69$0.6417.2%2910.16229
$73.00Oct 90.070.28$0.18116.7%2430.06118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 8.1%, max 24.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 9Nov 1389.7%78.0%15.0%1.3K335
$82.00Oct 9Nov 1385.8%76.0%12.8%879185
$87.00Oct 9Nov 1389.0%81.1%9.7%37546
$78.00Oct 9Nov 1383.9%76.7%9.4%111141
$86.00Oct 9Oct 3088.8%81.8%8.5%207134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 9Oct 2388.4%71.3%24.0%43175
$82.00Oct 9Nov 1385.8%76.0%12.8%15250
$78.00Oct 9Nov 1383.9%76.7%9.4%119190
$86.00Oct 9Oct 3088.8%81.8%8.5%1321
$79.00Oct 9Oct 3083.4%77.0%8.3%4274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 10.76, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$83.00Nov 6$0.17$1.83$0.1759%10.76$81.17
$96.00$100.00Nov 13$0.49$3.51$0.4933%7.16$96.49
$70.00$77.00Nov 6$4.62$2.38$4.6280%0.52$74.62
$70.00$75.00Oct 30$3.33$1.67$3.3384%0.50$73.33
$90.00$96.00Nov 13$1.48$4.52$1.4842%3.05$91.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Oct 30$0.25$0.75$0.2552%3.00$85.75
$81.00$80.00Oct 16$0.17$0.83$0.1738%4.88$80.83
$80.00$79.00Oct 30$0.25$0.75$0.2539%3.00$79.75
$80.00$79.00Oct 23$0.25$0.75$0.2535%3.00$79.75
$72.00$70.00Oct 30$0.32$1.68$0.3220%5.25$71.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Nov 6$0.85$0.85$0.1565%5.67$94.85
$88.00$90.00Nov 6$1.27$1.27$0.7354%1.74$89.27
$87.00$88.00Oct 23$0.80$0.80$0.2054%4.00$87.80
$85.00$87.00Nov 13$1.20$1.20$0.8048%1.50$86.20
$91.00$93.00Oct 30$0.88$0.88$1.1262%0.79$91.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$73.00Oct 30$1.28$1.28$0.7272%1.78$73.72
$77.00$70.00Nov 13$2.47$2.47$4.5366%0.55$74.53
$80.00$78.00Nov 6$1.23$1.23$0.7761%1.60$78.77
$79.00$78.00Oct 30$0.75$0.75$0.2564%3.00$78.25
$76.00$75.00Oct 23$0.61$0.61$0.3975%1.56$75.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.62, cheapest $1.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 9Oct 16$1.5084.0%73.7%
$88.00Oct 9Oct 16$1.4490.1%80.0%
$86.00Oct 9Oct 16$1.5188.8%78.8%
$87.00Oct 9Oct 16$1.4989.0%79.3%
$82.00Oct 9Oct 16$1.5785.8%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 9Oct 16$1.2184.0%73.7%
$86.00Oct 9Oct 16$1.5088.8%78.8%
$82.00Oct 9Oct 16$1.4185.8%77.4%
$85.00Oct 9Oct 16$1.4787.8%79.5%
$83.00Oct 9Oct 16$1.4685.3%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 7.15% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Oct 9$3.30$2.67$5.97$77.03$88.977.15%
$82.00Oct 9$3.83$2.22$6.05$75.95$88.057.24%
$84.00Oct 9$2.85$3.25$6.10$77.90$90.107.30%
$81.00Oct 9$4.40$1.76$6.16$74.84$87.167.37%
$85.00Oct 9$2.39$3.78$6.17$78.83$91.177.38%
$80.00Oct 9$4.95$1.42$6.37$73.63$86.377.62%
$86.00Oct 9$2.04$4.35$6.39$79.61$92.397.65%
$79.00Oct 9$5.85$1.09$6.94$72.06$85.948.31%
$78.00Oct 9$6.50$0.86$7.36$70.64$85.368.81%
$77.00Oct 9$7.30$0.64$7.94$69.06$84.949.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.04% of stock, avg 9.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Oct 9$1.45$1.09$2.54$76.46$90.54
$88.00$80.00Oct 9$1.45$1.42$2.87$77.13$90.87
$87.00$79.00Oct 9$1.71$1.09$2.80$76.20$89.80
$87.00$80.00Oct 9$1.71$1.42$3.13$76.87$90.13
$88.00$81.00Oct 9$1.45$1.76$3.21$77.79$91.21
$87.00$81.00Oct 9$1.71$1.76$3.47$77.53$90.47
$86.00$79.00Oct 9$2.04$1.09$3.13$75.87$89.13
$86.00$80.00Oct 9$2.04$1.42$3.46$76.54$89.46
$86.00$81.00Oct 9$2.04$1.76$3.80$77.20$89.80
$88.00$82.00Oct 9$1.45$2.22$3.67$78.33$91.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 5.25, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7594/95Oct 30$1.68$0.3239%5.25$73.32$95.68
77/7893/95Oct 23$1.57$0.4338%3.65$76.43$94.57
72/7394/95Oct 30$0.78$0.2244%3.55$72.22$94.78
69/7094/95Oct 30$0.65$0.3550%1.86$69.35$94.65
75/7692/93Oct 23$0.71$0.2942%2.45$75.29$92.71
68/7093/95Oct 23$0.93$1.0756%0.87$69.07$93.93
68/6989/90Oct 9$0.36$0.6470%0.56$68.64$89.36
73/7596/100Oct 30$2.39$1.6142%1.48$72.61$98.39
75/7689/90Oct 9$0.42$0.5860%0.72$75.58$89.42
68/6992/93Oct 9$0.23$0.7779%0.30$68.77$92.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Oct 16$0.38$4.6220%12.16
$81.00$82.00$83.00Oct 23$0.05$0.956%19.00
$86.00$87.00$88.00Oct 9$0.07$0.939%13.29
$82.00$83.00$84.00Oct 9$0.08$0.9211%11.50
$78.00$79.00$80.00Oct 16$0.07$0.937%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$73.00$76.00Nov 6$0.10$2.9011%29.00
$76.00$77.00$78.00Oct 9$0.07$0.937%13.29
$84.00$85.00$86.00Oct 16$0.07$0.937%13.29
$78.00$79.00$80.00Oct 9$0.10$0.909%9.00
$82.00$83.00$84.00Oct 16$0.09$0.917%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.78, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Oct 16-$0.32$4.68
$95.00$100.001:2Oct 16-$0.11$4.89
$96.00$100.001:2Oct 23-$0.47$3.53
$96.00$100.001:2Oct 30-$1.12$2.88
$94.00$95.001:2Oct 9-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Nov 6-$0.78$9.22
$77.00$70.001:2Nov 13-$0.51$6.49
$85.00$80.001:2Oct 30-$2.12$2.88
$70.00$68.001:2Oct 23-$0.14$1.86
$74.00$73.001:2Oct 9-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.30%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Nov 13$6.100.456.5%7.30%13.82%11--
$85.00Nov 13$7.650.521.7%9.16%10.89%11
$84.00Nov 13$7.900.540.5%9.46%9.99%6--
$100.00Nov 13$3.300.2919.7%3.95%23.64%1--
$88.00Nov 6$6.000.465.3%7.18%12.51%28
$92.00Nov 6$4.600.3910.1%5.51%15.62%1--
$91.00Nov 6$4.800.418.9%5.75%14.66%21
$87.00Nov 13$6.200.484.1%7.42%11.55%2--
$96.00Nov 6$3.550.3314.9%4.25%19.15%3720
$100.00Nov 6$2.960.2819.7%3.54%23.23%3325

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 16,851
Total Puts 9,106
Put/Call Ratio 0.54
Net Difference 7,745

Prior's Put/Call Breakdown

Total Calls 17,766
Total Puts 7,924
Put/Call Ratio 0.45
Net Difference 9,842

Prior 7-Day Put/Call Summary

Total Calls 133,934
Total Puts 48,298
Average Put/Call Ratio 0.49
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All