TEM - Options Database

TEM

TEMPUS AI INC A

$70.35 -2.26%

$70.13 (-0.32%)🌙

as of 10/07 06:48 PM

(10/6 18:50) ◀

Wednesday, October 7, 2026 (6:48pm)

▶

◀ 10/7 18:48

Option Volume

Detail

ℹ

Current (10/07) 39,086

Calls: 27,801 (71%)

Puts: 11,285 (29%)

Prior (10/06) 79,587

Calls: 46,175 (58%)

Puts: 33,412 (42%)

Current vs Prior -50.89%

Calls: -39.79% (Calls)

Puts: -66.22% (Puts)

Prior 7-Day Total 197,548

Calls: 124,854 (63%)

Puts: 72,694 (37%)

Prior 7-Day Average 32,924

Calls: 17,836 (63%)

Puts: 10,384 (37%)

Current vs Prior 7-Day Avg +18.71%

Calls: +55.87%

Puts: +8.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $11.47M

Calls: $6.87M (60%)

Puts: $4.60M (40%)

Prior (10/06) $30.13M

Calls: $13.95M (46%)

Puts: $16.18M (54%)

Current vs Prior -61.93%

Calls: -50.74%

Puts: -71.58%

Prior 7-Day Total $86.76M

Calls: $58.51M (67%)

Puts: $28.25M (33%)

Prior 7-Day Average $14.46M

Calls: $8.36M (67%)

Puts: $4.04M (33%)

Current vs Prior 7-Day Avg -20.69%

Calls: -17.81%

Puts: +13.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.41

Prior (10/06) 0.72

Current vs Prior -43.90%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -32.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 303,099

Calls: 210,985 (70%)

Puts: 92,114 (30%)

Prior (10/06) 310,655

Calls: 225,224 (72%)

Puts: 85,431 (28%)

Current vs Prior -2.43%

Prior 7-Day Total 2,000,262

Calls: 1,449,728 (72%)

Puts: 550,534 (28%)

Prior 7-Day Average 285,751

Calls: 207,104 (72%)

Puts: 78,647 (28%)

Current vs Prior 7-Day Avg +6.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.59% | 10.21%10.21% | 22.10%

Prior 7.27% | 10.91%10.91% | 22.09%

Current vs Prior -23.12% | -6.42%-6.42% | +0.06%

Prior 7-Day Avg 6.89% | 10.74%12.40% | 23.20%

Current vs 7-Day Avg -18.88% | -4.94%-17.72% | -4.71%

Prior 7-Day Eod 7.27% | 10.91%10.91% | 22.09%

Current vs 7-Day Eod -23.12% | -6.42%-6.42% | +0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Prior 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 34.50% | 14.69%

Calls: 37.16% | 16.08%

Puts: 31.85% | 13.30%

Current vs 7-Day Avg -77.86% | -3.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (27,801 calls vs 11,285 puts). P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	6.00	6.25	$6.13	4.1%	729	0.47	4.0K
$80.00	Nov 20	4.55	4.75	$4.65	4.3%	465	0.38	2.4K
$70.00	Nov 20	7.90	8.25	$8.07	4.3%	108	0.56	4.9K
$65.00	Nov 20	10.40	11.00	$10.70	5.6%	33	0.66	760
$70.00	Oct 16	3.45	3.65	$3.55	5.6%	332	0.54	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	10.35	10.65	$10.50	2.9%	67	0.53	328
$60.00	Nov 20	3.00	3.10	$3.05	3.3%	471	0.24	1.6K
$70.00	Nov 20	7.35	7.60	$7.48	3.3%	199	0.44	750
$80.00	Nov 20	13.60	14.15	$13.88	4.0%	6	0.62	392
$65.00	Oct 16	1.13	1.20	$1.17	6.0%	242	0.23	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.15)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.14	0.16	$0.15	13.3%	828	0.07	359
$82.00	Oct 16	0.55	0.66	$0.61	18.0%	6	0.14	105
$80.00	Oct 16	0.75	0.84	$0.80	11.2%	915	0.17	4.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	0.73	0.89	$0.81	19.8%	400	0.29	352
$63.00	Oct 16	0.63	0.76	$0.70	18.6%	60	0.15	--
$64.00	Oct 16	0.81	0.95	$0.88	15.9%	55	0.19	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	12.60	15.35	$13.98	19.7%	1	1.00	--
$58.00	Oct 9	11.60	14.35	$12.98	21.2%	3	1.00	--
$60.00	Oct 9	10.00	11.50	$10.75	14.0%	4	1.00	--
$62.00	Oct 9	8.10	9.95	$9.02	20.5%	1	1.00	--
$63.00	Oct 9	6.30	9.50	$7.90	40.5%	21	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	9.05	10.25	$9.65	12.4%	81	0.95	166
$81.00	Oct 9	9.95	11.15	$10.55	11.4%	26	0.95	600
$79.00	Oct 9	7.00	10.40	$8.70	39.1%	8	0.93	--
$78.00	Oct 9	6.35	8.90	$7.63	33.4%	28	0.93	323
$77.00	Oct 9	5.80	8.55	$7.18	38.3%	31	0.89	265

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 28.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.07	0.14	$0.11	63.6%	2.5K	0.05	1.6K
$75.00	Oct 9	0.40	0.54	$0.47	29.8%	2.1K	0.18	782
$79.00	Oct 9	0.09	0.20	$0.15	73.3%	1.9K	0.06	227
$72.00	Oct 9	1.01	1.35	$1.18	28.8%	1.6K	0.37	183
$75.00	Oct 16	1.65	1.84	$1.75	10.9%	1.2K	0.33	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 9	3.20	3.55	$3.38	10.4%	835	0.71	1.4K
$70.00	Oct 9	1.55	1.80	$1.68	14.9%	602	0.47	980
$60.00	Oct 16	0.20	0.35	$0.28	53.6%	543	0.07	903
$60.00	Nov 20	3.00	3.10	$3.05	3.3%	471	0.24	1.6K
$69.00	Oct 9	1.05	1.42	$1.23	30.1%	410	0.38	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 14.5%, max 21.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Nov 6	93.6%	76.9%	21.7%	261	347
$73.00	Oct 9	Nov 6	90.1%	76.2%	18.1%	717	192
$75.00	Oct 9	Nov 20	97.0%	82.7%	17.4%	2.9K	4.8K
$69.00	Oct 9	Nov 13	87.3%	76.2%	14.5%	519	210
$68.00	Oct 9	Oct 23	83.8%	74.3%	12.9%	99	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Nov 6	93.6%	76.9%	21.7%	39	283
$72.00	Oct 9	Oct 30	95.4%	80.2%	18.9%	148	1.2K
$75.00	Oct 9	Nov 20	97.0%	82.7%	17.4%	95	748
$69.00	Oct 9	Nov 6	87.3%	75.1%	16.2%	428	283
$71.00	Oct 9	Nov 6	92.3%	82.9%	11.4%	155	358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 0.67, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 6	$3.00	$2.00	$3.00	80%	0.67	$63.00
$70.00	$75.00	Nov 20	$1.94	$3.06	$1.94	56%	1.58	$71.94
$75.00	$80.00	Nov 20	$1.48	$3.52	$1.48	47%	2.38	$76.48
$65.00	$67.00	Oct 30	$0.80	$1.20	$0.80	70%	1.50	$65.80
$65.00	$68.00	Oct 16	$1.63	$1.37	$1.63	77%	0.84	$66.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 23	$0.23	$0.77	$0.23	77%	3.35	$80.77
$78.00	$77.00	Oct 9	$0.45	$0.55	$0.45	93%	1.22	$77.55
$76.00	$75.00	Oct 30	$0.22	$0.78	$0.22	61%	3.55	$75.78
$74.00	$73.00	Oct 30	$0.17	$0.83	$0.17	56%	4.88	$73.83
$72.00	$71.00	Oct 23	$0.14	$0.86	$0.14	53%	6.14	$71.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.66, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.87	$0.87	$0.13	61%	6.69	$77.87
$79.00	$80.00	Oct 30	$0.75	$0.75	$0.25	66%	3.00	$79.75
$71.00	$72.00	Oct 30	$0.85	$0.85	$0.15	48%	5.67	$71.85
$78.00	$79.00	Oct 16	$0.38	$0.38	$0.62	77%	0.61	$78.38
$81.00	$82.00	Oct 30	$0.46	$0.46	$0.54	71%	0.85	$81.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Nov 20	$1.98	$1.98	$3.02	66%	0.66	$63.02
$70.00	$65.00	Nov 20	$2.45	$2.45	$2.55	56%	0.96	$67.55
$67.00	$66.00	Nov 13	$0.87	$0.87	$0.13	62%	6.69	$66.13
$70.00	$68.00	Nov 13	$1.33	$1.33	$0.67	55%	1.99	$68.67
$68.00	$67.00	Nov 6	$0.75	$0.75	$0.25	61%	3.00	$67.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.52, cheapest $1.43)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Oct 9	Oct 16	$1.47	95.4%	76.6%
$71.00	Oct 9	Oct 16	$1.64	92.3%	78.1%
$69.00	Oct 9	Oct 16	$1.57	87.3%	75.8%
$70.00	Oct 9	Oct 16	$1.69	86.7%	75.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Oct 9	Oct 16	$1.43	95.4%	76.6%
$71.00	Oct 9	Oct 16	$1.56	92.3%	78.1%
$69.00	Oct 9	Oct 16	$1.42	87.3%	75.8%
$70.00	Oct 9	Oct 16	$1.42	86.7%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.03% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Oct 9	$1.86	$1.68	$3.54	$66.46	$73.54	5.03%
$71.00	Oct 9	$1.50	$2.07	$3.57	$67.43	$74.57	5.07%
$69.00	Oct 9	$2.50	$1.23	$3.73	$65.27	$72.73	5.30%
$68.00	Oct 9	$3.15	$0.81	$3.96	$64.04	$71.96	5.63%
$72.00	Oct 9	$1.18	$2.79	$3.97	$68.03	$75.97	5.64%
$73.00	Oct 9	$0.78	$3.38	$4.16	$68.84	$77.16	5.91%
$67.00	Oct 9	$3.90	$0.52	$4.42	$62.58	$71.42	6.28%
$74.00	Oct 9	$0.61	$4.22	$4.83	$69.17	$78.83	6.87%
$66.00	Oct 9	$5.00	$0.33	$5.33	$60.67	$71.33	7.58%
$75.00	Oct 9	$0.47	$5.05	$5.52	$69.48	$80.52	7.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.14% of stock, avg 10.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$66.00	Oct 9	$0.47	$0.33	$0.80	$65.20	$75.80
$75.00	$67.00	Oct 9	$0.47	$0.52	$0.99	$66.01	$75.99
$74.00	$66.00	Oct 9	$0.61	$0.33	$0.94	$65.06	$74.94
$74.00	$67.00	Oct 9	$0.61	$0.52	$1.13	$65.87	$75.13
$73.00	$66.00	Oct 9	$0.78	$0.33	$1.11	$64.89	$74.11
$73.00	$67.00	Oct 9	$0.78	$0.52	$1.30	$65.70	$74.30
$75.00	$68.00	Oct 9	$0.47	$0.81	$1.28	$66.72	$76.28
$74.00	$68.00	Oct 9	$0.61	$0.81	$1.42	$66.58	$75.42
$73.00	$68.00	Oct 9	$0.78	$0.81	$1.59	$66.41	$74.59
$72.00	$66.00	Oct 9	$1.18	$0.33	$1.51	$64.49	$73.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 2.12, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/59	81/82	Oct 30	$0.68	$0.32	54%	2.12	$58.32	$81.68
64/65	83/84	Oct 30	$0.78	$0.22	44%	3.55	$64.22	$83.78
66/67	78/79	Oct 16	$0.76	$0.24	46%	3.17	$66.24	$78.76
64/65	78/79	Oct 16	$0.67	$0.33	54%	2.03	$64.33	$78.67
65/66	83/84	Oct 30	$0.80	$0.20	41%	4.00	$65.20	$83.80
65/66	80/81	Nov 6	$0.88	$0.12	31%	7.33	$65.12	$80.88
62/63	81/82	Oct 30	$0.73	$0.27	46%	2.70	$62.27	$81.73
61/62	83/84	Oct 30	$0.66	$0.34	52%	1.94	$61.34	$83.66
66/67	82/83	Oct 16	$0.62	$0.38	55%	1.63	$66.38	$82.62
64/65	82/83	Oct 16	$0.53	$0.47	63%	1.13	$64.47	$82.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.46	$4.54	18%	9.87
$67.00	$68.00	$69.00	Oct 9	$0.10	$0.90	18%	9.00
$73.00	$74.00	$75.00	Oct 16	$0.07	$0.93	8%	13.29
$78.00	$79.00	$80.00	Oct 23	$0.06	$0.94	5%	15.67
$80.00	$81.00	$82.00	Oct 23	$0.06	$0.94	4%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.36	$4.64	18%	12.89
$60.00	$65.00	$70.00	Nov 20	$0.47	$4.53	20%	9.64
$70.00	$71.00	$72.00	Oct 16	$0.06	$0.94	9%	15.67
$66.00	$67.00	$68.00	Oct 9	$0.10	$0.90	14%	9.00
$71.00	$72.00	$73.00	Oct 16	$0.07	$0.93	9%	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. 52 found (best net $-3.85, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Oct 23	-$3.85	$1.15
$75.00	$76.00	1:2	Oct 9	-$0.15	$0.85
$79.00	$80.00	1:2	Oct 9	-$0.07	$0.93
$83.00	$84.00	1:2	Oct 9	-$0.05	$0.95
$81.00	$82.00	1:2	Oct 9	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 20	-$1.07	$3.93
$65.00	$60.00	1:2	Nov 13	-$1.17	$3.83
$64.00	$63.00	1:2	Oct 9	$0.00	$1.00
$67.00	$66.00	1:2	Oct 9	-$0.14	$0.86
$60.00	$59.00	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. 70 found (best yield 6.47%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$4.55	0.38	13.7%	6.47%	20.18%	465	2.4K
$75.00	Nov 20	$6.00	0.47	6.6%	8.53%	15.14%	729	4.0K
$75.00	Nov 13	$4.75	0.45	6.6%	6.75%	13.36%	6	--
$81.00	Nov 13	$2.94	0.34	15.1%	4.18%	19.32%	5	--
$72.00	Nov 6	$5.70	0.51	2.4%	8.10%	10.45%	40	39
$75.00	Nov 6	$4.45	0.44	6.6%	6.33%	12.94%	39	31
$72.00	Nov 13	$5.65	0.51	2.4%	8.03%	10.38%	1	--
$77.00	Nov 6	$3.70	0.41	9.4%	5.26%	14.71%	2	--
$80.00	Nov 13	$2.95	0.36	13.7%	4.19%	17.91%	4	27
$76.00	Nov 6	$4.00	0.42	8.0%	5.69%	13.72%	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 27,801

Total Puts 11,285

Put/Call Ratio 0.41

Net Difference 16,516

Prior's Put/Call Breakdown

Total Calls 46,175

Total Puts 33,412

Put/Call Ratio 0.72

Net Difference 12,763

Prior 7-Day Put/Call Summary

Total Calls 124,854

Total Puts 72,694

Average Put/Call Ratio 0.60

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