TEM - Options Database

TEM

TEMPUS AI INC A

$71.98 -13.85%

$72.35 (+0.51%)🌙

as of 10/06 06:50 PM

(10/6 10:35) ◀

Tuesday, October 6, 2026 (6:50pm)

▶ (10/7 18:48)

◀ 10/6 18:50 ▶

Option Volume

Detail

ℹ

Current (10/06) 79,587

Calls: 46,175 (58%)

Puts: 33,412 (42%)

Prior (10/05) 25,957

Calls: 16,851 (65%)

Puts: 9,106 (35%)

Current vs Prior +206.61%

Calls: +174.02% (Calls)

Puts: +266.92% (Puts)

Prior 7-Day Total 157,032

Calls: 108,298 (69%)

Puts: 48,734 (31%)

Prior 7-Day Average 26,172

Calls: 15,471 (69%)

Puts: 6,962 (31%)

Current vs Prior 7-Day Avg +204.09%

Calls: +198.46%

Puts: +379.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $30.13M

Calls: $13.95M (46%)

Puts: $16.18M (54%)

Prior (10/05) $10.96M

Calls: $9.34M (85%)

Puts: $1.63M (15%)

Current vs Prior +174.75%

Calls: +49.38%

Puts: +894.38%

Prior 7-Day Total $75.44M

Calls: $61.68M (82%)

Puts: $13.76M (18%)

Prior 7-Day Average $12.57M

Calls: $8.81M (82%)

Puts: $1.97M (18%)

Current vs Prior 7-Day Avg +139.61%

Calls: +58.30%

Puts: +723.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.72

Prior (10/05) 0.54

Current vs Prior +33.90%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +33.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 310,655

Calls: 225,224 (72%)

Puts: 85,431 (28%)

Prior (10/05) 290,654

Calls: 212,098 (73%)

Puts: 78,556 (27%)

Current vs Prior +6.88%

Prior 7-Day Total 1,985,018

Calls: 1,451,172 (73%)

Puts: 533,846 (27%)

Prior 7-Day Average 283,574

Calls: 207,310 (73%)

Puts: 76,263 (27%)

Current vs Prior 7-Day Avg +9.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.27% | 10.91%10.91% | 22.09%

Prior 7.84% | 11.45%11.45% | 22.72%

Current vs Prior -7.32% | -4.79%-4.79% | -2.76%

Prior 7-Day Avg 7.13% | 11.01%13.14% | 23.70%

Current vs 7-Day Avg +1.97% | -0.92%-17.01% | -6.78%

Prior 7-Day Eod 7.84% | 11.45%11.45% | 22.72%

Current vs 7-Day Eod -7.32% | -4.79%-4.79% | -2.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -80.40% | -3.66%

Prior 7-Day Avg 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs 7-Day Avg -80.40% | -3.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (140% higher). Unusually high activity with volume up 207% vs prior - elevated interest. Volume explosion - 204% above 7-day average (79,587 vs avg 26,172).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 22 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	6.90	7.10	$7.00	2.9%	417	0.50	3.9K
$78.00	Oct 9	0.55	0.57	$0.56	3.6%	818	0.18	81
$70.00	Nov 20	8.90	9.25	$9.07	3.9%	93	0.59	4.9K
$80.00	Nov 20	5.15	5.40	$5.28	4.7%	450	0.41	2.3K
$65.00	Nov 20	11.45	12.05	$11.75	5.1%	37	0.69	747

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	6.70	6.95	$6.83	3.7%	428	0.41	493
$75.00	Nov 20	9.50	9.95	$9.73	4.6%	211	0.50	258
$72.00	Oct 23	4.50	4.85	$4.68	7.5%	28	0.47	112
$75.00	Oct 9	4.05	4.40	$4.22	8.3%	645	0.68	294
$71.00	Oct 16	2.99	3.25	$3.12	8.3%	75	0.43	469

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.56)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.55	0.57	$0.56	3.6%	818	0.18	81
$77.00	Oct 9	0.66	0.80	$0.73	19.2%	1.3K	0.22	292
$85.00	Oct 16	0.55	0.67	$0.61	19.7%	597	0.13	3.6K
$83.00	Oct 16	0.73	0.87	$0.80	17.5%	71	0.16	96

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	0.68	0.80	$0.74	16.2%	426	0.22	122
$60.00	Oct 16	0.28	0.32	$0.30	13.3%	563	0.07	983

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 9	10.90	14.15	$12.53	25.9%	10	1.00	--
$60.00	Oct 9	11.25	12.90	$12.08	13.7%	11	1.00	--
$62.00	Oct 9	8.00	11.65	$9.82	37.2%	1	1.00	--
$61.00	Oct 9	8.90	12.60	$10.75	34.4%	7	0.94	14
$63.00	Oct 9	7.65	9.55	$8.60	22.1%	14	0.94	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 9	13.00	16.20	$14.60	21.9%	64	0.96	25
$84.00	Oct 9	10.55	13.40	$11.98	23.8%	19	0.95	167
$85.00	Oct 9	12.65	15.25	$13.95	18.6%	91	0.95	40
$83.00	Oct 9	10.05	12.60	$11.33	22.5%	78	0.94	59
$82.00	Oct 9	9.10	11.65	$10.38	24.6%	209	0.91	97

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 49.8K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	1.00	1.15	$1.08	13.9%	2.5K	0.21	145
$80.00	Oct 9	0.32	0.42	$0.37	27.0%	2.1K	0.12	889
$75.00	Oct 9	1.10	1.24	$1.17	12.0%	1.6K	0.32	184
$82.00	Oct 9	0.15	0.39	$0.27	88.9%	1.3K	0.09	577
$77.00	Oct 9	0.66	0.80	$0.73	19.2%	1.3K	0.22	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	2.47	2.81	$2.64	12.9%	2.9K	0.39	4.1K
$73.00	Oct 9	2.70	3.05	$2.88	12.2%	2.2K	0.56	177
$65.00	Oct 16	0.90	1.10	$1.00	20.0%	2.2K	0.19	2.5K
$61.00	Oct 30	1.22	1.96	$1.59	46.5%	2.2K	0.18	193
$70.00	Oct 9	1.27	1.45	$1.36	13.2%	1.1K	0.35	697

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 12.2%, max 20.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 9	Nov 13	91.0%	75.3%	20.9%	289	66
$79.00	Oct 9	Nov 6	102.3%	87.0%	17.7%	730	320
$69.00	Oct 9	Nov 6	88.2%	77.2%	14.2%	234	20
$68.00	Oct 9	Nov 6	86.4%	76.7%	12.7%	8	38
$75.00	Oct 9	Nov 20	91.8%	82.6%	11.1%	2.1K	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 9	Nov 13	91.0%	75.3%	20.9%	539	185
$79.00	Oct 9	Nov 6	102.3%	87.0%	17.7%	283	51
$76.00	Oct 9	Nov 13	89.5%	78.3%	14.4%	266	213
$69.00	Oct 9	Nov 6	88.2%	77.2%	14.2%	271	111
$68.00	Oct 9	Nov 6	86.4%	76.7%	12.7%	441	123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.72, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$67.00	Nov 13	$4.07	$2.93	$4.07	79%	0.72	$64.07
$60.00	$65.00	Nov 20	$2.85	$2.15	$2.85	78%	0.75	$62.85
$75.00	$77.00	Nov 13	$0.22	$1.78	$0.22	49%	8.09	$75.22
$70.00	$75.00	Nov 20	$2.07	$2.93	$2.07	59%	1.42	$72.07
$59.00	$60.00	Oct 9	$0.45	$0.55	$0.45	100%	1.22	$59.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 16	$0.23	$0.77	$0.23	88%	3.35	$85.77
$85.00	$84.00	Oct 30	$0.32	$0.68	$0.32	75%	2.12	$84.68
$76.00	$75.00	Nov 13	$0.12	$0.88	$0.12	53%	7.33	$75.88
$79.00	$78.00	Oct 9	$0.50	$0.50	$0.50	84%	1.00	$78.50
$76.00	$75.00	Oct 30	$0.22	$0.78	$0.22	56%	3.55	$75.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 1.50, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.78	$0.78	$0.22	62%	3.55	$79.78
$82.00	$83.00	Nov 13	$0.71	$0.71	$0.29	63%	2.45	$82.71
$74.00	$75.00	Nov 13	$0.85	$0.85	$0.15	49%	5.67	$74.85
$84.00	$85.00	Nov 6	$0.60	$0.60	$0.40	69%	1.50	$84.60
$74.00	$75.00	Oct 23	$0.68	$0.68	$0.32	53%	2.13	$74.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$67.00	Nov 13	$1.80	$1.80	$1.20	60%	1.50	$68.20
$70.00	$65.00	Nov 20	$2.36	$2.36	$2.64	59%	0.89	$67.64
$65.00	$60.00	Nov 20	$1.68	$1.68	$3.32	69%	0.51	$63.32
$66.00	$65.00	Oct 30	$0.70	$0.70	$0.30	70%	2.33	$65.30
$63.00	$60.00	Nov 6	$0.89	$0.89	$2.11	76%	0.42	$62.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.33, cheapest $0.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 9	Oct 16	$1.27	91.8%	78.6%
$72.00	Oct 9	Oct 16	$1.38	91.0%	78.8%
$71.00	Oct 9	Oct 16	$1.28	87.7%	75.6%
$70.00	Oct 9	Oct 16	$1.33	86.4%	75.2%
$74.00	Oct 9	Oct 16	$1.46	89.5%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 9	Oct 16	$0.93	91.8%	78.6%
$72.00	Oct 9	Oct 16	$1.34	91.0%	78.8%
$71.00	Oct 9	Oct 16	$1.31	87.7%	75.6%
$70.00	Oct 9	Oct 16	$1.28	86.4%	75.2%
$74.00	Oct 9	Oct 16	$1.32	89.5%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 6.47% of stock, avg 15.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Oct 9	$2.30	$2.36	$4.66	$67.34	$76.66	6.47%
$73.00	Oct 9	$1.78	$2.88	$4.66	$68.34	$77.66	6.47%
$71.00	Oct 9	$2.87	$1.81	$4.68	$66.32	$75.68	6.50%
$70.00	Oct 9	$3.35	$1.36	$4.71	$65.29	$74.71	6.54%
$74.00	Oct 9	$1.44	$3.58	$5.02	$68.98	$79.02	6.97%
$69.00	Oct 9	$3.98	$1.06	$5.04	$63.96	$74.04	7.00%
$75.00	Oct 9	$1.17	$4.22	$5.39	$69.61	$80.39	7.49%
$76.00	Oct 9	$0.86	$4.97	$5.83	$70.17	$81.83	8.10%
$68.00	Oct 9	$5.13	$0.74	$5.87	$62.13	$73.87	8.16%
$67.00	Oct 9	$5.70	$0.55	$6.25	$60.75	$73.25	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 2.04% of stock, avg 11.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Oct 9	$0.73	$0.74	$1.47	$66.53	$78.47
$76.00	$68.00	Oct 9	$0.86	$0.74	$1.60	$66.40	$77.60
$77.00	$69.00	Oct 9	$0.73	$1.06	$1.79	$67.21	$78.79
$76.00	$69.00	Oct 9	$0.86	$1.06	$1.92	$67.08	$77.92
$75.00	$68.00	Oct 9	$1.17	$0.74	$1.91	$66.09	$76.91
$75.00	$69.00	Oct 9	$1.17	$1.06	$2.23	$66.77	$77.23
$77.00	$70.00	Oct 9	$0.73	$1.36	$2.09	$67.91	$79.09
$76.00	$70.00	Oct 9	$0.86	$1.36	$2.22	$67.78	$78.22
$74.00	$68.00	Oct 9	$1.44	$0.74	$2.18	$65.82	$76.18
$75.00	$70.00	Oct 9	$1.17	$1.36	$2.53	$67.47	$77.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 4.88, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	82/83	Oct 30	$0.83	$0.17	52%	4.88	$60.17	$82.83
60/61	82/83	Oct 23	$0.74	$0.26	59%	2.85	$60.26	$82.74
65/66	84/85	Oct 30	$0.86	$0.14	44%	6.14	$65.14	$84.86
64/65	82/83	Oct 23	$0.80	$0.20	50%	4.00	$64.20	$82.80
60/61	80/81	Oct 23	$0.75	$0.25	54%	3.00	$60.25	$80.75
60/61	85/86	Oct 23	$0.64	$0.36	64%	1.78	$60.36	$85.64
64/65	80/81	Oct 23	$0.81	$0.19	45%	4.26	$64.19	$80.81
64/65	85/86	Oct 23	$0.70	$0.30	55%	2.33	$64.30	$85.70
66/67	82/83	Oct 23	$0.81	$0.19	43%	4.26	$66.19	$82.81
63/64	83/84	Nov 6	$0.82	$0.18	40%	4.56	$63.18	$83.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.17	$4.83	19%	28.41
$70.00	$75.00	$80.00	Nov 20	$0.35	$4.65	18%	13.29
$75.00	$80.00	$85.00	Nov 20	$0.39	$4.61	17%	11.82
$71.00	$72.00	$73.00	Oct 9	$0.05	$0.95	14%	19.00
$73.00	$74.00	$75.00	Oct 9	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 20	$0.54	$4.46	19%	8.26
$75.00	$80.00	$85.00	Nov 20	$0.47	$4.53	17%	9.64
$70.00	$71.00	$72.00	Oct 9	$0.10	$0.90	14%	9.00
$65.00	$66.00	$67.00	Oct 16	$0.07	$0.93	9%	13.29
$67.00	$68.00	$69.00	Oct 30	$0.06	$0.94	6%	15.67

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 $-3.88, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Oct 16	-$3.88	$1.12
$82.00	$83.00	1:2	Oct 9	-$0.07	$0.93
$85.00	$86.00	1:2	Oct 9	-$0.08	$0.92
$79.00	$80.00	1:2	Oct 9	-$0.20	$0.80
$84.00	$85.00	1:2	Oct 9	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 20	-$1.11	$3.89
$65.00	$60.00	1:2	Nov 13	-$1.12	$3.88
$67.00	$66.00	1:2	Oct 9	-$0.11	$0.89
$65.00	$64.00	1:2	Oct 9	-$0.08	$0.92
$66.00	$65.00	1:2	Oct 9	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 7.15%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$5.15	0.41	11.1%	7.15%	18.30%	450	2.3K
$75.00	Nov 20	$6.90	0.50	4.2%	9.59%	13.78%	417	3.9K
$85.00	Nov 20	$3.80	0.33	18.1%	5.28%	23.37%	300	786
$80.00	Nov 13	$4.15	0.40	11.1%	5.77%	16.91%	20	13
$78.00	Nov 13	$4.70	0.44	8.4%	6.53%	14.89%	4	2
$85.00	Nov 13	$2.99	0.31	18.1%	4.15%	22.24%	82	2
$77.00	Nov 13	$4.70	0.46	7.0%	6.53%	13.50%	2	--
$77.00	Nov 6	$4.65	0.45	7.0%	6.46%	13.43%	109	12
$80.00	Nov 6	$3.85	0.38	11.1%	5.35%	16.49%	40	17
$74.00	Nov 13	$5.80	0.51	2.8%	8.06%	10.86%	1	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 46,175

Total Puts 33,412

Put/Call Ratio 0.72

Net Difference 12,763

Prior's Put/Call Breakdown

Total Calls 16,851

Total Puts 9,106

Put/Call Ratio 0.54

Net Difference 7,745

Prior 7-Day Put/Call Summary

Total Calls 108,298

Total Puts 48,734

Average Put/Call Ratio 0.54

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