TEM - Options Database

TEM

TEMPUS AI INC A

$69.28 -1.52%

$69.30 (+0.03%)🌙

as of 10/08 06:45 PM

(10/7 18:48) ◀

Thursday, October 8, 2026 (6:45pm)

▶ (10/12 18:48)

◀ 10/8 18:45 ▶

Option Volume

Detail

ℹ

Current (10/08) 33,806

Calls: 22,295 (66%)

Puts: 11,511 (34%)

Prior (10/07) 39,086

Calls: 27,801 (71%)

Puts: 11,285 (29%)

Current vs Prior -13.51%

Calls: -19.81% (Calls)

Puts: +2.00% (Puts)

Prior 7-Day Total 236,634

Calls: 152,655 (65%)

Puts: 83,979 (35%)

Prior 7-Day Average 33,804

Calls: 21,807 (65%)

Puts: 11,997 (35%)

Current vs Prior 7-Day Avg +0.00%

Calls: +2.23%

Puts: -4.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $14.61M

Calls: $9.17M (63%)

Puts: $5.44M (37%)

Prior (10/07) $11.47M

Calls: $6.87M (60%)

Puts: $4.60M (40%)

Current vs Prior +27.37%

Calls: +33.43%

Puts: +18.30%

Prior 7-Day Total $98.23M

Calls: $65.39M (67%)

Puts: $32.84M (33%)

Prior 7-Day Average $14.03M

Calls: $9.34M (67%)

Puts: $4.69M (33%)

Current vs Prior 7-Day Avg +4.09%

Calls: -1.85%

Puts: +15.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.52

Prior (10/07) 0.41

Current vs Prior +27.19%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +0.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 315,974

Calls: 231,273 (73%)

Puts: 84,701 (27%)

Prior (10/07) 303,099

Calls: 210,985 (70%)

Puts: 92,114 (30%)

Current vs Prior +4.25%

Prior 7-Day Total 2,026,805

Calls: 1,468,737 (72%)

Puts: 558,068 (28%)

Prior 7-Day Average 289,543

Calls: 209,819 (72%)

Puts: 79,724 (28%)

Current vs Prior 7-Day Avg +9.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.13% | 9.79%9.79% | 21.74%

Prior 5.59% | 10.21%10.21% | 22.10%

Current vs Prior -26.10% | -4.11%-4.11% | -1.66%

Prior 7-Day Avg 6.51% | 10.52%11.77% | 22.79%

Current vs 7-Day Avg -36.56% | -6.96%-16.85% | -4.64%

Prior 7-Day Eod 5.59% | 10.21%10.21% | 22.10%

Current vs 7-Day Eod -26.10% | -4.11%-4.11% | -1.66%

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 30.03% | 14.62%

Calls: 32.30% | 15.79%

Puts: 27.76% | 13.43%

Current vs 7-Day Avg -74.56% | -2.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($9.17M). Bullish P/C ratio of 0.52. Call-heavy open interest (231,273 calls vs 84,701 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 12 of results (avg 7.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	7.00	7.55	$7.28	7.6%	95	0.54	5.0K
$80.00	Oct 23	1.10	1.20	$1.15	8.7%	115	0.20	1.0K
$60.00	Nov 20	12.05	13.15	$12.60	8.7%	8	0.74	815
$75.00	Nov 20	5.25	5.75	$5.50	9.1%	2.9K	0.44	4.4K
$70.00	Oct 16	2.50	2.75	$2.63	9.5%	722	0.49	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	14.20	14.80	$14.50	4.1%	17	0.64	392
$75.00	Nov 20	10.60	11.20	$10.90	5.5%	11	0.56	349
$80.00	Oct 9	10.50	11.15	$10.83	6.0%	15	1.00	231
$70.00	Nov 20	7.50	8.05	$7.78	7.1%	131	0.46	784
$78.00	Oct 30	10.55	11.50	$11.03	8.6%	4	0.71	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.66, cheapest $0.37)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.38	0.45	$0.42	16.7%	443	0.12	4.3K
$76.00	Oct 16	0.85	0.99	$0.92	15.2%	68	0.22	122

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 9	0.33	0.40	$0.37	18.9%	184	0.21	154
$68.00	Oct 9	0.57	0.68	$0.63	17.5%	163	0.32	384
$64.00	Oct 16	0.87	1.03	$0.95	16.8%	18	0.21	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	7.25	10.50	$8.88	36.6%	8	0.98	143
$57.00	Oct 9	10.65	13.60	$12.13	24.3%	1	0.98	--
$62.00	Oct 9	5.35	8.50	$6.93	45.5%	5	0.97	--
$63.00	Oct 9	4.30	7.65	$5.98	56.0%	6	0.97	--
$61.00	Oct 9	7.05	9.60	$8.32	30.6%	9	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	6.40	9.45	$7.93	38.5%	21	1.00	259
$79.00	Oct 9	8.60	11.20	$9.90	26.3%	181	1.00	117
$80.00	Oct 9	10.50	11.15	$10.83	6.0%	15	1.00	231
$81.00	Oct 9	10.10	13.45	$11.77	28.5%	965	1.00	608
$82.00	Oct 9	11.40	14.40	$12.90	23.3%	242	1.00	121

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 21.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	5.25	5.75	$5.50	9.1%	2.9K	0.44	4.4K
$70.00	Oct 9	0.76	0.97	$0.87	24.1%	1.1K	0.41	239
$75.00	Oct 16	1.00	1.16	$1.08	14.8%	895	0.26	3.4K
$75.00	Oct 9	0.06	0.10	$0.08	50.0%	781	0.06	1.4K
$70.00	Oct 16	2.50	2.75	$2.63	9.5%	722	0.49	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	10.10	13.45	$11.77	28.5%	965	1.00	608
$64.00	Oct 9	0.05	0.12	$0.09	77.8%	773	0.06	48
$65.00	Oct 16	1.18	1.32	$1.25	11.2%	569	0.26	2.3K
$65.00	Oct 9	0.10	0.20	$0.15	66.7%	543	0.09	549
$78.00	Oct 9	7.70	10.25	$8.98	28.4%	478	0.93	313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 7.7%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Oct 9	Oct 23	83.5%	71.8%	16.3%	433	211
$67.00	Oct 9	Oct 23	85.7%	76.2%	12.4%	329	52
$72.00	Oct 9	Nov 13	88.5%	80.1%	10.4%	190	751
$71.00	Oct 9	Nov 6	85.3%	80.0%	6.6%	481	108
$70.00	Oct 9	Nov 20	85.3%	80.9%	5.4%	1.2K	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 9	Nov 13	88.5%	80.1%	10.4%	104	402
$67.00	Oct 9	Nov 13	85.7%	79.8%	7.3%	192	161
$71.00	Oct 9	Nov 13	85.3%	79.8%	6.9%	96	400
$70.00	Oct 9	Nov 20	85.3%	80.9%	5.4%	296	1.8K
$68.00	Oct 9	Nov 13	84.0%	82.4%	2.0%	164	384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 1.07, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.42	$2.58	$2.42	74%	1.07	$62.42
$65.00	$66.00	Oct 9	$0.12	$0.88	$0.12	91%	7.33	$65.12
$70.00	$75.00	Nov 20	$1.78	$3.22	$1.78	54%	1.81	$71.78
$59.00	$60.00	Oct 30	$0.30	$0.70	$0.30	82%	2.33	$59.30
$65.00	$66.00	Oct 30	$0.13	$0.87	$0.13	66%	6.69	$65.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 23	$0.28	$0.72	$0.28	82%	2.57	$80.72
$76.00	$75.00	Oct 9	$0.43	$0.57	$0.43	94%	1.33	$75.57
$62.00	$60.00	Nov 6	$0.10	$1.90	$0.10	25%	19.00	$61.90
$77.00	$75.00	Nov 6	$0.90	$1.10	$0.90	64%	1.22	$76.10
$73.00	$72.00	Oct 23	$0.25	$0.75	$0.25	61%	3.00	$72.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 4.00, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 30	$0.85	$0.85	$0.15	58%	5.67	$74.85
$72.00	$73.00	Nov 6	$0.70	$0.70	$0.30	51%	2.33	$72.70
$74.00	$75.00	Oct 16	$0.43	$0.43	$0.57	69%	0.75	$74.43
$78.00	$79.00	Nov 6	$0.48	$0.48	$0.52	64%	0.92	$78.48
$75.00	$76.00	Oct 30	$0.49	$0.49	$0.51	62%	0.96	$75.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 30	$0.80	$0.80	$0.20	72%	4.00	$62.20
$65.00	$60.00	Nov 20	$1.98	$1.98	$3.02	64%	0.66	$63.02
$66.00	$65.00	Nov 6	$0.70	$0.70	$0.30	64%	2.33	$65.30
$68.00	$67.00	Nov 13	$0.73	$0.73	$0.27	58%	2.70	$67.27
$69.00	$68.00	Nov 13	$0.72	$0.72	$0.28	56%	2.57	$68.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.81, cheapest $1.76)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Oct 9	Oct 16	$1.76	85.3%	70.1%
$68.00	Oct 9	Oct 16	$1.70	84.0%	74.2%
$69.00	Oct 9	Oct 16	$2.07	83.5%	75.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Oct 9	Oct 16	$1.85	85.3%	70.1%
$68.00	Oct 9	Oct 16	$1.68	84.0%	74.2%
$69.00	Oct 9	Oct 16	$1.81	83.5%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.36% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Oct 9	$1.31	$1.02	$2.33	$66.67	$71.33	3.36%
$70.00	Oct 9	$0.87	$1.55	$2.42	$67.58	$72.42	3.49%
$68.00	Oct 9	$2.03	$0.63	$2.66	$65.34	$70.66	3.84%
$67.00	Oct 9	$2.64	$0.37	$3.01	$63.99	$70.01	4.34%
$71.00	Oct 9	$0.53	$2.59	$3.12	$67.88	$74.12	4.50%
$72.00	Oct 9	$0.34	$3.05	$3.39	$68.61	$75.39	4.89%
$66.00	Oct 9	$3.88	$0.22	$4.10	$61.90	$70.10	5.92%
$65.00	Oct 9	$4.00	$0.15	$4.15	$60.85	$69.15	5.99%
$73.00	Oct 9	$0.20	$4.13	$4.33	$68.67	$77.33	6.25%
$74.00	Oct 9	$0.12	$4.72	$4.84	$69.16	$78.84	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.39% of stock, avg 10.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Oct 9	$0.12	$0.15	$0.27	$64.73	$74.27
$74.00	$66.00	Oct 9	$0.12	$0.22	$0.34	$65.66	$74.34
$73.00	$65.00	Oct 9	$0.20	$0.15	$0.35	$64.65	$73.35
$73.00	$66.00	Oct 9	$0.20	$0.22	$0.42	$65.58	$73.42
$72.00	$65.00	Oct 9	$0.34	$0.15	$0.49	$64.51	$72.49
$74.00	$67.00	Oct 9	$0.12	$0.37	$0.49	$66.51	$74.49
$72.00	$66.00	Oct 9	$0.34	$0.22	$0.56	$65.44	$72.56
$73.00	$67.00	Oct 9	$0.20	$0.37	$0.57	$66.43	$73.57
$72.00	$67.00	Oct 9	$0.34	$0.37	$0.71	$66.29	$72.71
$71.00	$65.00	Oct 9	$0.53	$0.15	$0.68	$64.32	$71.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 4.56, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/65	77/78	Oct 30	$0.82	$0.18	34%	4.56	$64.18	$77.82
64/65	74/75	Oct 16	$0.73	$0.27	43%	2.70	$64.27	$74.73
62/63	80/82	Oct 30	$1.25	$0.75	46%	1.67	$61.75	$81.25
64/65	81/82	Nov 6	$0.77	$0.23	37%	3.35	$64.23	$81.77
64/65	79/80	Oct 16	$0.54	$0.46	58%	1.17	$64.46	$79.54
64/65	78/79	Oct 30	$0.73	$0.27	37%	2.70	$64.27	$78.73
63/64	74/75	Oct 16	$0.62	$0.38	48%	1.63	$63.38	$74.62
65/66	74/75	Oct 16	$0.71	$0.29	39%	2.45	$65.29	$74.71
59/60	81/82	Nov 6	$0.58	$0.42	49%	1.38	$59.42	$81.58
63/64	79/80	Oct 16	$0.43	$0.57	63%	0.75	$63.57	$79.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.33	$4.67	18%	14.15
$69.00	$70.00	$71.00	Oct 9	$0.10	$0.90	26%	9.00
$72.00	$73.00	$74.00	Oct 9	$0.06	$0.94	12%	15.67
$78.00	$79.00	$80.00	Oct 9	$0.05	$0.95	5%	19.00
$70.00	$71.00	$72.00	Oct 9	$0.15	$0.85	21%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 20	$0.52	$4.48	20%	8.62
$70.00	$75.00	$80.00	Nov 20	$0.48	$4.52	18%	9.42
$68.00	$69.00	$70.00	Oct 9	$0.14	$0.86	27%	6.14
$67.00	$68.00	$69.00	Oct 9	$0.13	$0.87	24%	6.69
$66.00	$67.00	$68.00	Oct 9	$0.11	$0.89	19%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-1.41, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$66.00	1:2	Oct 23	-$1.41	$4.59
$60.00	$65.00	1:2	Oct 16	-$1.38	$3.62
$60.00	$65.00	1:2	Oct 30	-$3.31	$1.69
$70.00	$71.00	1:2	Oct 9	-$0.19	$0.81
$72.00	$73.00	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	-$1.22	$3.78
$71.00	$70.00	1:2	Oct 9	-$0.51	$0.49
$68.00	$67.00	1:2	Oct 9	-$0.11	$0.89
$69.00	$68.00	1:2	Oct 9	-$0.24	$0.76
$67.00	$66.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.58%, avg 3.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Nov 20	$5.25	0.44	8.3%	7.58%	15.83%	2.9K	4.4K
$80.00	Nov 20	$3.85	0.35	15.5%	5.56%	21.03%	160	2.6K
$70.00	Nov 20	$7.00	0.54	1.0%	10.10%	11.14%	95	5.0K
$75.00	Nov 13	$4.25	0.43	8.3%	6.13%	14.39%	7	30
$77.00	Nov 13	$3.65	0.39	11.1%	5.27%	16.41%	1	3
$81.00	Nov 13	$2.73	0.33	16.9%	3.94%	20.86%	1	--
$72.00	Nov 13	$5.20	0.49	3.9%	7.51%	11.43%	1	--
$70.00	Nov 13	$6.00	0.54	1.0%	8.66%	9.70%	101	--
$74.00	Nov 13	$4.25	0.45	6.8%	6.13%	12.95%	4	--
$80.00	Nov 13	$2.82	0.33	15.5%	4.07%	19.54%	6	--

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 22,295

Total Puts 11,511

Put/Call Ratio 0.52

Net Difference 10,784

Prior's Put/Call Breakdown

Total Calls 27,801

Total Puts 11,285

Put/Call Ratio 0.41

Net Difference 16,516

Prior 7-Day Put/Call Summary

Total Calls 152,655

Total Puts 83,979

Average Put/Call Ratio 0.51

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