TEM - Options Database

TEM

TEMPUS AI INC A

$87.16 +4.31%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 2,918

Calls: 2,019 (69%)

Puts: 899 (31%)

Prior (09/25) 2,581

Calls: 2,152 (83%)

Puts: 429 (17%)

Current vs Prior +13.06%

Calls: -6.18% (Calls)

Puts: +109.56% (Puts)

Prior 7-Day Total 223,106

Calls: 180,654 (81%)

Puts: 42,452 (19%)

Prior 7-Day Average 31,872

Calls: 25,807 (81%)

Puts: 6,064 (19%)

Current vs Prior 7-Day Avg -90.84%

Calls: -92.18%

Puts: -85.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $2.24M

Calls: $2.11M (94%)

Puts: $131.9K (6%)

Prior (09/25) $875.0K

Calls: $806.1K (92%)

Puts: $68.9K (8%)

Current vs Prior +156.08%

Calls: +161.61%

Puts: +91.43%

Prior 7-Day Total $80.95M

Calls: $72.60M (90%)

Puts: $8.36M (10%)

Prior 7-Day Average $11.56M

Calls: $10.37M (90%)

Puts: $1.19M (10%)

Current vs Prior 7-Day Avg -80.62%

Calls: -79.67%

Puts: -88.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.45

Prior (09/25) 0.20

Current vs Prior +123.36%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -2.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 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 2,531,135

Calls: 1,656,107 (65%)

Puts: 875,028 (35%)

Prior 7-Day Average 361,590

Calls: 236,586 (65%)

Puts: 125,004 (35%)

Current vs Prior 7-Day Avg +1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.69% | 11.56%11.56% | 22.73%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +156.44% | +16.93%-27.59% | -10.73%

Prior 7-Day Avg 6.93% | 11.37%11.39% | 20.61%

Current vs 7-Day Avg +10.89% | +1.71%+1.54% | +10.28%

Prior 7-Day Eod 3.00% | 9.89%11.45% | 22.72%

Current vs 7-Day Eod +156.44% | +16.93%+0.97% | +0.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.53% | 14.38%

Calls: 18.77% | 14.00%

Puts: 20.29% | 14.76%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -49.90% | -2.64%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg +8.63% | -1.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.11M) vs puts ($131.9K). Massive premium surge with dollar volume up 156% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (2,019 calls vs 899 puts). P/C ratio rising 123% - 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
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 13 of results (avg 7.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	19.75	20.75	$20.25	4.9%	--	0.81	4.9K
$80.00	Nov 20	13.35	14.20	$13.77	6.2%	8	0.67	2.3K
$90.00	Nov 20	8.80	9.40	$9.10	6.6%	73	0.52	1.6K
$85.00	Nov 20	10.90	11.65	$11.28	6.6%	60	0.59	786
$75.00	Nov 20	15.75	17.30	$16.52	9.4%	--	0.75	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	17.55	18.50	$18.02	5.3%	--	0.62	58
$85.00	Nov 20	8.25	8.80	$8.53	6.4%	--	0.41	177
$95.00	Nov 20	13.95	14.95	$14.45	6.9%	--	0.56	18
$80.00	Nov 20	6.00	6.45	$6.23	7.2%	--	0.33	362
$90.00	Nov 20	10.75	11.60	$11.18	7.6%	--	0.48	110

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 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	18.15	$17.02	13.2%	1	1.00	118
$74.00	Oct 9	12.15	14.20	$13.18	15.6%	--	0.94	34
$70.00	Oct 16	15.85	18.55	$17.20	15.7%	5	0.94	5.7K
$72.00	Oct 9	13.70	16.20	$14.95	16.7%	--	0.94	66
$72.00	Oct 16	14.00	16.85	$15.43	18.5%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	11.90	14.70	$13.30	21.1%	--	0.92	15
$95.00	Oct 9	8.20	9.00	$8.60	9.3%	--	0.81	66
$95.00	Oct 16	9.30	10.15	$9.73	8.7%	--	0.70	64
$91.00	Oct 9	5.00	5.80	$5.40	14.8%	--	0.66	19
$100.00	Nov 20	17.55	18.50	$18.02	5.3%	--	0.62	58

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 1.7K, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	2.48	3.05	$2.76	20.7%	211	0.48	247
$100.00	Nov 20	5.35	6.20	$5.78	14.7%	84	0.38	1.2K
$100.00	Oct 16	1.08	1.37	$1.23	23.6%	82	0.19	1.6K
$93.00	Oct 9	0.99	1.30	$1.15	27.0%	80	0.26	52
$90.00	Oct 16	3.35	4.00	$3.68	17.7%	80	0.44	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	0.01	0.10	$0.06	150.0%	81	0.02	697
$85.00	Oct 9	1.86	2.25	$2.06	18.9%	44	0.36	40
$80.00	Oct 9	0.55	0.88	$0.72	45.8%	31	0.15	183
$78.00	Oct 9	0.26	0.56	$0.41	73.2%	17	0.09	192
$70.00	Oct 16	0.10	0.65	$0.38	144.7%	16	0.06	4.1K

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 15.5%, max 22.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	93.5%	76.8%	21.8%	6	771
$92.00	Oct 9	Oct 30	96.1%	80.2%	19.8%	5	249
$91.00	Oct 9	Oct 30	95.1%	80.5%	18.1%	4	123
$82.00	Oct 9	Oct 30	94.2%	80.5%	17.0%	4	589
$96.00	Oct 9	Nov 6	97.8%	83.7%	16.9%	1	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	93.5%	76.3%	22.5%	6	60
$82.00	Oct 9	Oct 23	94.2%	79.5%	18.4%	15	104
$89.00	Oct 9	Oct 16	98.4%	83.5%	17.9%	--	117
$87.00	Oct 9	Oct 16	92.5%	79.5%	16.3%	1	103
$80.00	Oct 9	Nov 20	93.1%	80.5%	15.6%	31	545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 0.82, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 20	$2.75	$2.25	$2.75	75%	0.82	$77.75
$81.00	$86.00	Nov 13	$2.25	$2.75	$2.25	64%	1.22	$83.25
$80.00	$85.00	Nov 20	$2.49	$2.51	$2.49	67%	1.01	$82.49
$90.00	$95.00	Nov 6	$1.42	$3.58	$1.42	47%	2.52	$91.42
$85.00	$90.00	Nov 20	$2.18	$2.82	$2.18	59%	1.29	$87.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.00	Nov 6	$0.33	$1.67	$0.33	33%	5.06	$79.67
$83.00	$80.00	Oct 30	$0.93	$2.07	$0.93	38%	2.23	$82.07
$85.00	$84.00	Oct 16	$0.32	$0.68	$0.32	39%	2.12	$84.68
$73.00	$72.00	Oct 30	$0.14	$0.86	$0.14	18%	6.14	$72.86
$82.00	$81.00	Oct 9	$0.17	$0.83	$0.17	23%	4.88	$81.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.64, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$90.00	Nov 6	$1.48	$1.48	$0.52	48%	2.85	$89.48
$95.00	$96.00	Nov 6	$0.58	$0.58	$0.42	61%	1.38	$95.58
$95.00	$96.00	Oct 30	$0.53	$0.53	$0.47	64%	1.13	$95.53
$92.00	$93.00	Oct 23	$0.48	$0.48	$0.52	58%	0.92	$92.48
$96.00	$97.00	Oct 9	$0.19	$0.19	$0.81	84%	0.23	$96.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Nov 20	$1.95	$1.95	$3.05	67%	0.64	$78.05
$78.00	$75.00	Nov 6	$1.31	$1.31	$1.69	70%	0.78	$76.69
$78.00	$70.00	Nov 13	$2.24	$2.24	$5.76	70%	0.39	$75.76
$85.00	$80.00	Nov 20	$2.30	$2.30	$2.70	59%	0.85	$82.70
$75.00	$70.00	Nov 20	$1.47	$1.47	$3.53	75%	0.42	$73.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.82, cheapest $1.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.71	97.1%	81.6%
$89.00	Oct 9	Oct 16	$1.78	98.4%	83.5%
$91.00	Oct 9	Oct 23	$2.96	95.1%	80.8%
$87.00	Oct 9	Oct 16	$1.75	92.5%	79.5%
$90.00	Oct 9	Oct 16	$1.73	95.4%	83.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 9	Oct 16	$1.63	98.4%	83.5%
$87.00	Oct 9	Oct 16	$1.64	92.5%	79.5%
$85.00	Oct 9	Oct 16	$1.41	90.4%	79.2%
$84.00	Oct 9	Oct 16	$1.45	91.7%	80.8%
$86.00	Oct 9	Oct 16	$1.46	89.1%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.10% of stock, avg 13.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 9	$3.25	$2.94	$6.19	$80.81	$93.19	7.10%
$85.00	Oct 9	$4.18	$2.06	$6.24	$78.76	$91.24	7.16%
$86.00	Oct 9	$3.78	$2.49	$6.27	$79.73	$92.27	7.19%
$89.00	Oct 9	$2.32	$4.05	$6.37	$82.63	$95.37	7.31%
$84.00	Oct 9	$4.90	$1.70	$6.60	$77.40	$90.60	7.57%
$83.00	Oct 9	$5.58	$1.34	$6.92	$76.08	$89.92	7.94%
$91.00	Oct 9	$1.62	$5.40	$7.02	$83.98	$98.02	8.05%
$82.00	Oct 9	$6.28	$1.08	$7.36	$74.64	$89.36	8.44%
$81.00	Oct 9	$7.03	$0.91	$7.94	$73.06	$88.94	9.11%
$80.00	Oct 9	$8.05	$0.72	$8.77	$71.23	$88.77	10.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 3.12% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 9	$1.38	$1.34	$2.72	$80.28	$94.72
$92.00	$84.00	Oct 9	$1.38	$1.70	$3.08	$80.92	$95.08
$91.00	$83.00	Oct 9	$1.62	$1.34	$2.96	$80.04	$93.96
$91.00	$84.00	Oct 9	$1.62	$1.70	$3.32	$80.68	$94.32
$92.00	$85.00	Oct 9	$1.38	$2.06	$3.44	$81.56	$95.44
$90.00	$83.00	Oct 9	$1.95	$1.34	$3.29	$79.71	$93.29
$91.00	$85.00	Oct 9	$1.62	$2.06	$3.68	$81.32	$94.68
$90.00	$84.00	Oct 9	$1.95	$1.70	$3.65	$80.35	$93.65
$90.00	$85.00	Oct 9	$1.95	$2.06	$4.01	$80.99	$94.01
$92.00	$86.00	Oct 9	$1.38	$2.49	$3.87	$82.13	$95.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 0.72, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	96/97	Oct 9	$0.42	$0.58	78%	0.72	$70.58	$96.42
79/80	96/97	Oct 9	$0.44	$0.56	69%	0.79	$79.56	$96.44
70/71	94/95	Oct 9	$0.40	$0.60	72%	0.67	$70.60	$94.40
70/71	95/96	Oct 9	$0.36	$0.64	76%	0.56	$70.64	$95.36
70/71	93/94	Oct 9	$0.42	$0.58	69%	0.72	$70.58	$93.42
70/71	92/93	Oct 9	$0.46	$0.54	65%	0.85	$70.54	$92.46
77/78	96/97	Oct 9	$0.34	$0.66	74%	0.52	$77.66	$96.34
70/71	98/100	Oct 9	$0.42	$1.58	83%	0.27	$70.58	$98.42
70/71	91/92	Oct 9	$0.47	$0.53	61%	0.89	$70.53	$91.47
83/84	96/97	Oct 9	$0.55	$0.45	52%	1.22	$83.45	$96.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.26	$4.74	16%	18.23
$80.00	$85.00	$90.00	Nov 20	$0.31	$4.69	15%	15.13
$90.00	$95.00	$100.00	Nov 20	$0.28	$4.72	14%	16.86
$90.00	$95.00	$100.00	Oct 16	$0.67	$4.33	25%	6.46
$85.00	$90.00	$95.00	Nov 20	$0.38	$4.62	15%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.35	$4.65	16%	13.29
$90.00	$95.00	$100.00	Nov 20	$0.30	$4.70	14%	15.67
$80.00	$85.00	$90.00	Nov 20	$0.35	$4.65	16%	13.29
$84.00	$85.00	$86.00	Oct 9	$0.07	$0.93	10%	13.29
$87.00	$89.00	$91.00	Oct 9	$0.24	$1.76	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.71, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.56	$4.44
$95.00	$100.00	1:2	Oct 16	-$0.34	$4.66
$95.00	$100.00	1:2	Oct 23	-$0.84	$4.16
$98.00	$100.00	1:2	Oct 9	-$0.06	$1.94
$96.00	$97.00	1:2	Oct 9	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Oct 23	-$0.71	$6.29
$78.00	$70.00	1:2	Nov 13	-$0.52	$7.48
$95.00	$91.00	1:2	Oct 9	-$2.20	$1.80
$100.00	$95.00	1:2	Oct 9	-$3.90	$1.10
$95.00	$90.00	1:2	Oct 16	-$2.73	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.97%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.95	0.45	9.0%	7.97%	16.97%	4	1.7K
$90.00	Nov 20	$8.80	0.52	3.3%	10.10%	13.35%	73	1.6K
$100.00	Nov 20	$5.35	0.38	14.7%	6.14%	20.87%	84	1.2K
$88.00	Nov 6	$7.60	0.52	1.0%	8.72%	9.68%	1	8
$89.00	Nov 13	$6.95	0.50	2.1%	7.97%	10.08%	--	11
$95.00	Nov 13	$4.70	0.40	9.0%	5.39%	14.39%	1	--
$95.00	Nov 6	$4.50	0.39	9.0%	5.16%	14.16%	2	10
$90.00	Oct 30	$5.90	0.47	3.3%	6.77%	10.03%	7	148
$100.00	Nov 6	$3.10	0.31	14.7%	3.56%	18.29%	1	56
$96.00	Nov 6	$3.65	0.37	10.1%	4.19%	14.33%	1	57

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 2,019

Total Puts 899

Put/Call Ratio 0.45

Net Difference 1,120

Prior's Put/Call Breakdown

Total Calls 2,152

Total Puts 429

Put/Call Ratio 0.20

Net Difference 1,723

Prior 7-Day Put/Call Summary

Total Calls 180,654

Total Puts 42,452

Average Put/Call Ratio 0.46

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