TEM - Options Database

TEM

TEMPUS AI INC A

$67.99 -4.14%

$67.86 (-0.19%)🌙

as of 10/12 06:48 PM

(10/8 18:45) ◀

Monday, October 12, 2026 (6:48pm)

▶ (10/13 18:48)

◀ 10/12 18:48 ▶

Option Volume

Detail

ℹ

Current (10/12) 18,288

Calls: 9,545 (52%)

Puts: 8,743 (48%)

Prior (10/08) 33,806

Calls: 22,295 (66%)

Puts: 11,511 (34%)

Current vs Prior -45.90%

Calls: -57.19% (Calls)

Puts: -24.05% (Puts)

Prior 7-Day Total 241,188

Calls: 155,436 (64%)

Puts: 85,752 (36%)

Prior 7-Day Average 34,455

Calls: 22,205 (64%)

Puts: 12,250 (36%)

Current vs Prior 7-Day Avg -46.92%

Calls: -57.01%

Puts: -28.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $4.40M

Calls: $2.51M (57%)

Puts: $1.90M (43%)

Prior (10/08) $14.61M

Calls: $9.17M (63%)

Puts: $5.44M (37%)

Current vs Prior -69.85%

Calls: -72.65%

Puts: -65.12%

Prior 7-Day Total $96.44M

Calls: $61.02M (63%)

Puts: $35.42M (37%)

Prior 7-Day Average $13.78M

Calls: $8.72M (63%)

Puts: $5.06M (37%)

Current vs Prior 7-Day Avg -68.03%

Calls: -71.23%

Puts: -62.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.92

Prior (10/08) 0.52

Current vs Prior +77.41%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +77.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 262,112

Calls: 186,168 (71%)

Puts: 75,944 (29%)

Prior (10/08) 315,974

Calls: 231,273 (73%)

Puts: 84,701 (27%)

Current vs Prior -17.05%

Prior 7-Day Total 2,050,523

Calls: 1,495,126 (73%)

Puts: 555,397 (27%)

Prior 7-Day Average 292,931

Calls: 213,589 (73%)

Puts: 79,342 (27%)

Current vs Prior 7-Day Avg -10.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 7.13% | 10.74%7.13% | 20.37%

Prior 4.13% | 9.79%9.79% | 21.74%

Current vs Prior +72.80% | +9.71%-27.11% | -6.29%

Prior 7-Day Avg 6.11% | 10.41%11.27% | 22.40%

Current vs 7-Day Avg +16.69% | +3.12%-36.68% | -9.05%

Prior 7-Day Eod 4.13% | 9.79%9.79% | 21.74%

Current vs 7-Day Eod +72.80% | +9.71%-27.11% | -6.29%

Sentiment BEARISHBULLISH

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 25.55% | 14.54%

Calls: 27.44% | 15.50%

Puts: 23.67% | 13.57%

Current vs 7-Day Avg -70.10% | -2.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 46% vs prior. P/C ratio rising 77% - increased hedging/bearish positioning. Call-heavy open interest (186,168 calls vs 75,944 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 29 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 30	4.50	4.70	$4.60	4.3%	168	0.53	89
$60.00	Nov 20	11.10	11.65	$11.38	4.8%	8	0.73	818
$70.00	Nov 20	5.90	6.20	$6.05	5.0%	119	0.50	5.1K
$65.00	Nov 20	8.10	8.60	$8.35	6.0%	43	0.62	788
$63.00	Oct 16	5.40	5.80	$5.60	7.1%	23	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	14.50	15.10	$14.80	4.1%	6	0.69	403
$75.00	Nov 20	10.85	11.30	$11.08	4.1%	10	0.60	386
$70.00	Nov 20	7.55	8.05	$7.80	6.4%	46	0.49	744
$65.00	Nov 20	4.90	5.25	$5.08	6.9%	44	0.38	767
$73.00	Oct 16	5.40	5.80	$5.60	7.1%	22	0.79	196

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.35	0.40	$0.38	13.2%	744	0.13	3.2K
$76.00	Oct 23	0.90	1.07	$0.99	17.2%	156	0.21	345

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.83	1.00	$0.92	18.5%	375	0.27	2.7K
$61.00	Oct 23	0.77	0.92	$0.85	17.6%	38	0.17	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	11.85	14.30	$13.08	18.7%	11	0.99	--
$59.00	Oct 16	7.55	11.10	$9.32	38.1%	1	0.96	--
$55.00	Oct 23	11.20	14.55	$12.88	26.0%	2	0.96	--
$60.00	Oct 16	7.30	9.55	$8.43	26.7%	7	0.94	1.4K
$56.00	Oct 23	11.00	13.60	$12.30	21.1%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	11.75	14.40	$13.08	20.3%	25	1.00	61
$79.00	Oct 16	9.80	12.35	$11.08	23.0%	20	0.94	--
$80.00	Oct 16	11.55	12.80	$12.18	10.3%	13	0.94	422
$78.00	Oct 16	9.80	11.05	$10.43	12.0%	25	0.93	123
$76.00	Oct 16	7.75	9.35	$8.55	18.7%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 10.8K, top 816)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	1.29	1.51	$1.40	15.7%	816	0.38	5.7K
$75.00	Oct 16	0.35	0.40	$0.38	13.2%	744	0.13	3.2K
$79.00	Oct 23	0.16	1.12	$0.64	150.0%	546	0.15	116
$75.00	Nov 20	4.20	4.55	$4.38	8.0%	391	0.40	3.0K
$80.00	Oct 16	0.09	0.14	$0.12	41.7%	345	0.05	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 23	0.45	0.58	$0.52	25.0%	524	0.12	34
$63.00	Oct 30	1.97	2.36	$2.17	18.0%	514	0.29	200
$60.00	Nov 20	2.80	3.10	$2.95	10.2%	394	0.26	2.1K
$65.00	Oct 16	0.83	1.00	$0.92	18.5%	375	0.27	2.7K
$70.00	Oct 16	3.20	3.55	$3.38	10.4%	280	0.62	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 3.8%, max 14.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Oct 16	Oct 30	78.3%	68.4%	14.6%	9	21
$73.00	Oct 16	Oct 30	80.8%	77.4%	4.5%	175	268
$74.00	Oct 16	Nov 13	80.7%	77.7%	3.8%	269	334
$71.00	Oct 16	Nov 13	78.4%	76.5%	2.6%	95	299
$65.00	Oct 16	Nov 20	76.2%	74.6%	2.1%	94	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 16	Oct 23	80.8%	74.0%	9.2%	33	260
$63.00	Oct 16	Nov 13	77.6%	73.6%	5.4%	185	266
$71.00	Oct 16	Nov 13	78.4%	76.5%	2.6%	18	534
$65.00	Oct 16	Nov 20	76.2%	74.6%	2.1%	419	3.5K
$66.00	Oct 16	Nov 13	78.3%	77.4%	1.3%	151	364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 2.85, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$68.00	Nov 13	$0.78	$2.22	$0.78	64%	2.85	$65.78
$60.00	$65.00	Oct 23	$3.08	$1.92	$3.08	86%	0.62	$63.08
$60.00	$67.00	Nov 6	$4.07	$2.93	$4.07	76%	0.72	$64.07
$59.00	$65.00	Nov 13	$3.88	$2.12	$3.88	78%	0.55	$62.88
$70.00	$75.00	Nov 20	$1.67	$3.33	$1.67	50%	1.99	$71.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 13	$0.15	$0.85	$0.15	65%	5.67	$76.85
$79.00	$78.00	Oct 16	$0.65	$0.35	$0.65	94%	0.54	$78.35
$73.00	$71.00	Oct 23	$1.05	$0.95	$1.05	69%	0.90	$71.95
$70.00	$69.00	Nov 6	$0.28	$0.72	$0.28	52%	2.57	$69.72
$65.00	$64.00	Oct 23	$0.13	$0.87	$0.13	33%	6.69	$64.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.50, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Oct 30	$0.90	$0.90	$0.10	55%	9.00	$71.90
$79.00	$80.00	Nov 6	$0.63	$0.63	$0.37	73%	1.70	$79.63
$68.00	$69.00	Nov 13	$0.89	$0.89	$0.11	44%	8.09	$68.89
$79.00	$80.00	Oct 30	$0.40	$0.40	$0.60	77%	0.67	$79.40
$72.00	$74.00	Nov 13	$0.98	$0.98	$1.02	53%	0.96	$72.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$55.00	Nov 13	$1.34	$1.34	$2.66	77%	0.50	$57.66
$65.00	$60.00	Nov 20	$2.13	$2.13	$2.87	62%	0.74	$62.87
$60.00	$55.00	Nov 20	$1.32	$1.32	$3.68	74%	0.36	$58.68
$67.00	$66.00	Nov 6	$0.80	$0.80	$0.20	57%	4.00	$66.20
$67.00	$66.00	Nov 13	$0.78	$0.78	$0.22	58%	3.55	$66.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.29, cheapest $1.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Oct 16	Oct 23	$1.18	78.3%	71.1%
$70.00	Oct 16	Oct 23	$1.19	78.7%	73.3%
$68.00	Oct 16	Oct 23	$1.24	76.7%	71.6%
$69.00	Oct 16	Oct 23	$1.22	77.6%	72.8%
$71.00	Oct 16	Oct 23	$1.17	78.4%	74.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Oct 16	Oct 23	$1.08	78.3%	71.1%
$67.00	Oct 16	Oct 23	$1.15	77.6%	71.3%
$70.00	Oct 16	Oct 23	$1.12	78.7%	73.3%
$68.00	Oct 16	Oct 23	$1.22	76.7%	71.6%
$69.00	Oct 16	Oct 23	$1.15	77.6%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 6.38% of stock, avg 12.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Oct 16	$2.21	$2.13	$4.34	$63.66	$72.34	6.38%
$67.00	Oct 16	$2.72	$1.69	$4.41	$62.59	$71.41	6.49%
$69.00	Oct 16	$1.75	$2.75	$4.50	$64.50	$73.50	6.62%
$66.00	Oct 16	$3.35	$1.30	$4.65	$61.35	$70.65	6.84%
$70.00	Oct 16	$1.40	$3.38	$4.78	$65.22	$74.78	7.03%
$65.00	Oct 16	$4.03	$0.92	$4.95	$60.05	$69.95	7.28%
$71.00	Oct 16	$1.08	$4.00	$5.08	$65.92	$76.08	7.47%
$72.00	Oct 16	$0.85	$4.75	$5.60	$66.40	$77.60	8.24%
$63.00	Oct 16	$5.60	$0.48	$6.08	$56.92	$69.08	8.94%
$73.00	Oct 16	$0.66	$5.60	$6.26	$66.74	$79.26	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.97% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$64.00	Oct 16	$0.66	$0.68	$1.34	$62.66	$74.34
$72.00	$64.00	Oct 16	$0.85	$0.68	$1.53	$62.47	$73.53
$73.00	$65.00	Oct 16	$0.66	$0.92	$1.58	$63.42	$74.58
$72.00	$65.00	Oct 16	$0.85	$0.92	$1.77	$63.23	$73.77
$71.00	$64.00	Oct 16	$1.08	$0.68	$1.76	$62.24	$72.76
$71.00	$65.00	Oct 16	$1.08	$0.92	$2.00	$63.00	$73.00
$73.00	$66.00	Oct 16	$0.66	$1.30	$1.96	$64.04	$74.96
$72.00	$66.00	Oct 16	$0.85	$1.30	$2.15	$63.85	$74.15
$71.00	$66.00	Oct 16	$1.08	$1.30	$2.38	$63.62	$73.38
$70.00	$64.00	Oct 16	$1.40	$0.68	$2.08	$61.92	$72.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 3.76, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
59/60	79/80	Nov 6	$0.79	$0.21	50%	3.76	$59.21	$79.79
60/61	79/80	Oct 30	$0.74	$0.26	54%	2.85	$60.26	$79.74
58/59	79/80	Oct 30	$0.67	$0.33	60%	2.03	$58.33	$79.67
61/62	79/80	Oct 30	$0.75	$0.25	51%	3.00	$61.25	$79.75
63/64	80/81	Nov 13	$0.87	$0.13	36%	6.69	$63.13	$80.87
63/64	79/80	Oct 30	$0.77	$0.23	44%	3.35	$63.23	$79.77
63/64	75/76	Oct 23	$0.73	$0.27	46%	2.70	$63.27	$75.73
63/64	79/80	Nov 13	$0.84	$0.16	34%	5.25	$63.16	$79.84
63/64	77/78	Oct 23	$0.67	$0.33	51%	2.03	$63.33	$77.67
63/64	74/75	Oct 23	$0.75	$0.25	42%	3.00	$63.25	$74.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$63.00	$65.00	Oct 16	$0.06	$1.94	18%	32.33
$70.00	$75.00	$80.00	Nov 20	$0.42	$4.58	19%	10.90
$67.00	$68.00	$69.00	Oct 16	$0.05	$0.95	14%	19.00
$73.00	$74.00	$75.00	Oct 16	$0.06	$0.94	8%	15.67
$65.00	$70.00	$75.00	Nov 20	$0.63	$4.37	22%	6.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.44	$4.56	19%	10.36
$60.00	$65.00	$70.00	Nov 20	$0.59	$4.41	23%	7.47
$65.00	$70.00	$75.00	Nov 20	$0.56	$4.44	22%	7.93
$66.00	$67.00	$68.00	Oct 23	$0.05	$0.95	10%	19.00
$65.00	$66.00	$67.00	Oct 23	$0.06	$0.94	9%	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. 59 found (best net $-1.96, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$67.00	1:2	Nov 6	-$1.96	$5.04
$60.00	$65.00	1:2	Oct 23	-$2.32	$2.68
$59.00	$65.00	1:2	Nov 13	-$3.97	$2.03
$75.00	$79.00	1:2	Nov 6	-$1.18	$2.82
$78.00	$79.00	1:2	Oct 16	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 20	-$0.82	$4.18
$60.00	$55.00	1:2	Nov 20	-$0.31	$4.69
$59.00	$55.00	1:2	Nov 6	-$0.01	$3.99
$57.00	$55.00	1:2	Oct 30	-$0.11	$1.89
$56.00	$55.00	1:2	Oct 23	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.18%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Nov 20	$4.20	0.40	10.3%	6.18%	16.49%	391	3.0K
$70.00	Nov 20	$5.90	0.50	3.0%	8.68%	11.63%	119	5.1K
$80.00	Nov 20	$3.00	0.31	17.7%	4.41%	22.08%	136	2.7K
$70.00	Nov 13	$5.30	0.51	3.0%	7.80%	10.75%	48	95
$77.00	Nov 13	$3.00	0.36	13.2%	4.41%	17.66%	2	--
$71.00	Nov 13	$4.70	0.49	4.4%	6.91%	11.34%	3	3
$74.00	Nov 13	$3.65	0.42	8.8%	5.37%	14.21%	4	--
$75.00	Nov 13	$3.40	0.39	10.3%	5.00%	15.31%	3	34
$79.00	Nov 13	$2.70	0.31	16.2%	3.97%	20.16%	34	1
$78.00	Nov 13	$2.57	0.34	14.7%	3.78%	18.50%	4	--

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 9,545

Total Puts 8,743

Put/Call Ratio 0.92

Net Difference 802

Prior's Put/Call Breakdown

Total Calls 22,295

Total Puts 11,511

Put/Call Ratio 0.52

Net Difference 10,784

Prior 7-Day Put/Call Summary

Total Calls 155,436

Total Puts 85,752

Average Put/Call Ratio 0.52

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