TEM - Options Database

TEM

TEMPUS AI INC A

$87.12 +4.27%

(10/5 18:50) ◀

Tuesday, October 6, 2026 (9:35am)

▶ (10/6 09:40)

◀ 10/6 09:35 ▶

Option Volume

Detail

ℹ

Current (10/06 9:35am) 1,556

Calls: 1,192 (77%)

Puts: 364 (23%)

Prior (09/25) 1,681

Calls: 1,457 (87%)

Puts: 224 (13%)

Current vs Prior -7.44%

Calls: -18.19% (Calls)

Puts: +62.50% (Puts)

Prior 7-Day Total 240,912

Calls: 191,467 (79%)

Puts: 49,445 (21%)

Prior 7-Day Average 34,416

Calls: 27,352 (79%)

Puts: 7,063 (21%)

Current vs Prior 7-Day Avg -95.48%

Calls: -95.64%

Puts: -94.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:35am) $1.47M

Calls: $1.41M (96%)

Puts: $57.5K (4%)

Prior (09/25) $620.4K

Calls: $577.0K (93%)

Puts: $43.4K (7%)

Current vs Prior +136.24%

Calls: +144.06%

Puts: +32.34%

Prior 7-Day Total $84.32M

Calls: $73.97M (88%)

Puts: $10.35M (12%)

Prior 7-Day Average $12.05M

Calls: $10.57M (88%)

Puts: $1.48M (12%)

Current vs Prior 7-Day Avg -87.83%

Calls: -86.67%

Puts: -96.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:35am) 0.31

Prior (09/25) 0.15

Current vs Prior +98.63%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -37.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:35am) 366,280

Calls: 241,739 (66%)

Puts: 124,541 (34%)

Prior (09/25) 377,280

Calls: 248,314 (66%)

Puts: 128,966 (34%)

Current vs Prior -2.92%

Prior 7-Day Total 2,409,482

Calls: 1,555,946 (65%)

Puts: 853,536 (35%)

Prior 7-Day Average 344,211

Calls: 222,278 (65%)

Puts: 121,933 (35%)

Current vs Prior 7-Day Avg +6.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.92% | 11.53%11.53% | 22.64%

Prior 2.96% | 9.44%2.96% | 17.23%

Current vs Prior +167.23% | +22.16%+289.23% | +31.43%

Prior 7-Day Avg 8.04% | 11.92%12.04% | 21.33%

Current vs 7-Day Avg -1.49% | -3.24%-4.18% | +6.14%

Prior 7-Day Eod 2.96% | 9.44%11.45% | 22.72%

Current vs 7-Day Eod +167.23% | +22.16%+0.70% | -0.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.71% | 14.96%

Calls: 12.50% | 16.33%

Puts: 18.92% | 13.59%

Prior 27.78% | 9.37%

Calls: 24.63% | 11.45%

Puts: 30.93% | 7.29%

Current vs Prior -43.45% | +59.66%

Prior 7-Day Avg 13.65% | 14.44%

Calls: 11.87% | 13.76%

Puts: 15.43% | 15.12%

Current vs 7-Day Avg +15.07% | +3.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.41M) vs puts ($57.5K). Massive premium surge with dollar volume up 136% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,192 calls vs 364 puts). P/C ratio rising 99% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 7.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	2.79	2.90	$2.85	3.9%	163	0.47	247
$90.00	Oct 16	3.50	3.70	$3.60	5.6%	21	0.43	4.1K
$85.00	Oct 9	4.20	4.50	$4.35	6.9%	42	0.62	1.2K
$80.00	Nov 20	13.20	14.20	$13.70	7.3%	8	0.67	2.3K
$85.00	Nov 20	10.70	11.55	$11.13	7.6%	56	0.59	786

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	17.55	18.60	$18.08	5.8%	--	0.62	58
$95.00	Nov 20	14.00	15.05	$14.53	7.2%	--	0.56	18
$90.00	Nov 20	10.95	11.80	$11.38	7.5%	--	0.49	110
$85.00	Nov 20	8.25	8.95	$8.60	8.1%	--	0.41	177
$86.00	Oct 16	4.00	4.35	$4.18	8.4%	--	0.43	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 16	0.83	0.99	$0.91	17.6%	--	0.14	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	15.90	18.20	$17.05	13.5%	--	1.00	118
$74.00	Oct 9	11.40	14.00	$12.70	20.5%	--	1.00	34
$75.00	Oct 9	10.35	13.40	$11.88	25.7%	--	0.96	184
$76.00	Oct 9	9.35	12.05	$10.70	25.2%	--	0.94	65
$72.00	Oct 9	13.30	16.20	$14.75	19.7%	--	0.94	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	12.10	15.05	$13.58	21.7%	--	0.91	15
$95.00	Oct 9	8.05	9.10	$8.57	12.3%	--	0.81	66
$95.00	Oct 16	9.25	10.50	$9.88	12.7%	--	0.71	64
$91.00	Oct 9	5.15	5.95	$5.55	14.4%	--	0.67	19
$100.00	Nov 20	17.55	18.60	$18.08	5.8%	--	0.62	58

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 987, top 163)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	2.79	2.90	$2.85	3.9%	163	0.47	247
$93.00	Oct 9	0.94	1.29	$1.12	31.3%	72	0.24	52
$86.00	Oct 9	3.30	4.15	$3.73	22.8%	56	0.57	246
$85.00	Nov 20	10.70	11.55	$11.13	7.6%	56	0.59	786
$85.00	Oct 9	4.20	4.50	$4.35	6.9%	42	0.62	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	0.01	0.08	$0.05	140.0%	31	0.01	697
$80.00	Oct 9	0.56	0.79	$0.68	33.8%	26	0.16	183
$85.00	Oct 9	1.97	2.21	$2.09	11.5%	25	0.38	40
$78.00	Oct 9	0.29	0.50	$0.40	52.5%	16	0.10	192
$70.00	Nov 20	2.66	3.05	$2.86	13.6%	13	0.18	493

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 17.9%, max 27.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	92.5%	73.5%	26.0%	3	771
$89.00	Oct 9	Nov 13	103.3%	84.0%	22.9%	5	199
$96.00	Oct 9	Nov 6	100.8%	83.8%	20.4%	1	92
$82.00	Oct 9	Oct 30	93.2%	77.7%	19.9%	3	589
$88.00	Oct 9	Nov 6	100.3%	83.9%	19.6%	164	255

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	92.5%	72.8%	27.1%	6	60
$89.00	Oct 9	Oct 16	103.3%	83.4%	23.8%	--	117
$87.00	Oct 9	Oct 16	93.6%	79.1%	18.3%	--	103
$95.00	Oct 9	Nov 20	99.6%	84.4%	18.1%	--	84
$82.00	Oct 9	Oct 23	93.2%	79.6%	17.1%	13	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.65, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 20	$3.03	$1.97	$3.03	81%	0.65	$73.03
$80.00	$86.00	Nov 13	$2.85	$3.15	$2.85	66%	1.11	$82.85
$75.00	$80.00	Nov 20	$2.82	$2.18	$2.82	74%	0.77	$77.82
$78.00	$79.00	Oct 9	$0.18	$0.82	$0.18	90%	4.56	$78.18
$90.00	$95.00	Nov 6	$1.34	$3.66	$1.34	47%	2.73	$91.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$80.00	Oct 30	$0.88	$2.12	$0.88	39%	2.41	$82.12
$80.00	$78.00	Nov 6	$0.52	$1.48	$0.52	34%	2.85	$79.48
$87.00	$86.00	Oct 16	$0.37	$0.63	$0.37	47%	1.70	$86.63
$84.00	$83.00	Oct 23	$0.29	$0.71	$0.29	39%	2.45	$83.71
$73.00	$72.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$72.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.89, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Nov 6	$0.58	$0.58	$0.42	61%	1.38	$95.58
$90.00	$91.00	Oct 30	$0.57	$0.57	$0.43	55%	1.33	$90.57
$88.00	$89.00	Oct 30	$0.58	$0.58	$0.42	51%	1.38	$88.58
$93.00	$95.00	Oct 30	$0.82	$0.82	$1.18	61%	0.69	$93.82
$92.00	$93.00	Oct 23	$0.48	$0.48	$0.52	58%	0.92	$92.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 20	$2.35	$2.35	$2.65	59%	0.89	$82.65
$78.00	$70.00	Nov 13	$2.27	$2.27	$5.73	70%	0.40	$75.73
$75.00	$70.00	Nov 20	$1.52	$1.52	$3.48	75%	0.44	$73.48
$80.00	$75.00	Nov 20	$1.87	$1.87	$3.13	67%	0.60	$78.13
$84.00	$83.00	Oct 30	$0.87	$0.87	$0.13	58%	6.69	$83.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.76, cheapest $1.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 9	Oct 16	$1.58	103.3%	83.4%
$88.00	Oct 9	Oct 16	$1.55	100.3%	82.5%
$91.00	Oct 9	Oct 23	$2.86	99.4%	81.7%
$90.00	Oct 9	Oct 16	$1.59	99.6%	82.9%
$87.00	Oct 9	Oct 16	$1.70	93.6%	79.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 9	Oct 16	$1.60	103.3%	83.4%
$87.00	Oct 9	Oct 16	$1.43	93.6%	79.1%
$85.00	Oct 9	Oct 16	$1.51	90.8%	79.6%
$86.00	Oct 9	Oct 16	$1.62	91.6%	81.4%
$84.00	Oct 9	Oct 16	$1.54	90.2%	80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.22% of stock, avg 13.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 9	$3.73	$2.56	$6.29	$79.71	$92.29	7.22%
$87.00	Oct 9	$3.20	$3.12	$6.32	$80.68	$93.32	7.25%
$85.00	Oct 9	$4.35	$2.09	$6.44	$78.56	$91.44	7.39%
$84.00	Oct 9	$4.90	$1.69	$6.59	$77.41	$90.59	7.56%
$89.00	Oct 9	$2.45	$4.15	$6.60	$82.40	$95.60	7.58%
$83.00	Oct 9	$5.68	$1.42	$7.10	$75.90	$90.10	8.15%
$91.00	Oct 9	$1.69	$5.55	$7.24	$83.76	$98.24	8.31%
$82.00	Oct 9	$6.45	$1.14	$7.59	$74.41	$89.59	8.71%
$81.00	Oct 9	$7.10	$0.88	$7.98	$73.02	$88.98	9.16%
$80.00	Oct 9	$7.88	$0.68	$8.56	$71.44	$88.56	9.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 3.23% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 9	$1.39	$1.42	$2.81	$80.19	$94.81
$92.00	$84.00	Oct 9	$1.39	$1.69	$3.08	$80.92	$95.08
$91.00	$83.00	Oct 9	$1.69	$1.42	$3.11	$79.89	$94.11
$91.00	$84.00	Oct 9	$1.69	$1.69	$3.38	$80.62	$94.38
$90.00	$83.00	Oct 9	$2.01	$1.42	$3.43	$79.57	$93.43
$92.00	$85.00	Oct 9	$1.39	$2.09	$3.48	$81.52	$95.48
$90.00	$84.00	Oct 9	$2.01	$1.69	$3.70	$80.30	$93.70
$91.00	$85.00	Oct 9	$1.69	$2.09	$3.78	$81.22	$94.78
$90.00	$85.00	Oct 9	$2.01	$2.09	$4.10	$80.90	$94.10
$89.00	$83.00	Oct 9	$2.45	$1.42	$3.87	$79.13	$92.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.04, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	92/93	Oct 9	$0.51	$0.49	66%	1.04	$70.49	$92.51
70/71	94/95	Oct 9	$0.44	$0.56	72%	0.79	$70.56	$94.44
70/71	91/92	Oct 9	$0.54	$0.46	62%	1.17	$70.46	$91.54
70/71	97/98	Oct 9	$0.35	$0.65	80%	0.54	$70.65	$97.35
70/71	95/96	Oct 9	$0.37	$0.63	76%	0.59	$70.63	$95.37
70/71	96/97	Oct 9	$0.34	$0.66	78%	0.52	$70.66	$96.34
70/71	93/94	Oct 9	$0.36	$0.64	70%	0.56	$70.64	$93.36
81/82	92/93	Oct 9	$0.53	$0.47	47%	1.13	$81.47	$92.53
81/82	94/95	Oct 9	$0.46	$0.54	54%	0.85	$81.54	$94.46
79/80	92/93	Oct 9	$0.44	$0.56	55%	0.79	$79.56	$92.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 22.81, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.21	$4.79	14%	22.81
$75.00	$80.00	$85.00	Nov 20	$0.25	$4.75	16%	19.00
$90.00	$95.00	$100.00	Oct 16	$0.57	$4.43	25%	7.77
$90.00	$95.00	$100.00	Nov 20	$0.26	$4.74	14%	18.23
$85.00	$90.00	$95.00	Nov 20	$0.37	$4.63	15%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.35	$4.65	14%	13.29
$85.00	$90.00	$95.00	Nov 20	$0.37	$4.63	15%	12.51
$80.00	$85.00	$90.00	Nov 20	$0.43	$4.57	16%	10.63
$84.00	$85.00	$86.00	Oct 9	$0.07	$0.93	10%	13.29
$80.00	$81.00	$82.00	Oct 9	$0.06	$0.94	8%	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. 55 found (best net $-0.97, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.58	$4.42
$95.00	$100.00	1:2	Oct 16	-$0.21	$4.79
$95.00	$100.00	1:2	Oct 23	-$0.72	$4.28
$98.00	$100.00	1:2	Oct 9	-$0.18	$1.82
$100.00	$101.00	1:2	Oct 9	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Oct 23	-$0.97	$6.03
$78.00	$70.00	1:2	Nov 13	-$0.56	$7.44
$100.00	$95.00	1:2	Oct 9	-$3.56	$1.44
$95.00	$91.00	1:2	Oct 9	-$2.53	$1.47
$95.00	$90.00	1:2	Oct 16	-$2.78	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.81%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.80	0.44	9.0%	7.81%	16.85%	3	1.7K
$100.00	Nov 20	$5.35	0.37	14.8%	6.14%	20.93%	21	1.2K
$90.00	Nov 20	$8.60	0.51	3.3%	9.87%	13.18%	38	1.6K
$89.00	Nov 13	$6.95	0.50	2.2%	7.98%	10.14%	--	11
$95.00	Nov 13	$4.70	0.40	9.0%	5.39%	14.44%	1	--
$95.00	Nov 6	$4.50	0.39	9.0%	5.17%	14.21%	2	10
$100.00	Nov 6	$3.10	0.31	14.8%	3.56%	18.34%	1	56
$96.00	Nov 6	$3.65	0.36	10.2%	4.19%	14.38%	1	57
$90.00	Nov 6	$5.35	0.47	3.3%	6.14%	9.45%	1	55
$88.00	Nov 6	$6.15	0.50	1.0%	7.06%	8.07%	1	8

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 1,192

Total Puts 364

Put/Call Ratio 0.31

Net Difference 828

Prior's Put/Call Breakdown

Total Calls 1,457

Total Puts 224

Put/Call Ratio 0.15

Net Difference 1,233

Prior 7-Day Put/Call Summary

Total Calls 191,467

Total Puts 49,445

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...

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