TEM - Options Database

TEM

TEMPUS AI INC A

$87.46 +4.68%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 5,769

Calls: 2,835 (49%)

Puts: 2,934 (51%)

Prior (09/25) 3,101

Calls: 2,631 (85%)

Puts: 470 (15%)

Current vs Prior +86.04%

Calls: +7.75% (Calls)

Puts: +524.26% (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 -81.90%

Calls: -89.01%

Puts: -51.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $3.63M

Calls: $2.58M (71%)

Puts: $1.05M (29%)

Prior (09/25) $1.09M

Calls: $1.01M (93%)

Puts: $74.3K (7%)

Current vs Prior +233.88%

Calls: +154.38%

Puts: +1318.46%

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 -68.59%

Calls: -75.14%

Puts: -11.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 1.03

Prior (09/25) 0.18

Current vs Prior +479.34%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +127.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 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 7.49% | 11.47%11.47% | 22.50%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +149.84% | +15.95%-28.19% | -11.62%

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

Current vs 7-Day Avg +8.04% | +0.86%+0.69% | +9.18%

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

Current vs 7-Day Eod +149.84% | +15.95%+0.12% | -0.95%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.78% | 12.47%

Calls: 18.18% | 11.76%

Puts: 15.38% | 13.18%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -56.95% | -15.57%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -6.67% | -14.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.58M). Massive premium surge with dollar volume up 234% vs prior. Above-average activity with volume up 86% vs prior. Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	MIXED
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 15 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	20.10	21.10	$20.60	4.9%	--	0.81	4.9K
$80.00	Nov 20	13.60	14.40	$14.00	5.7%	8	0.68	2.3K
$85.00	Nov 20	10.90	11.70	$11.30	7.1%	70	0.60	786
$90.00	Nov 20	8.80	9.55	$9.18	8.2%	76	0.52	1.6K
$83.00	Oct 16	6.90	7.55	$7.23	9.0%	15	0.68	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	17.40	18.15	$17.77	4.2%	--	0.62	58
$95.00	Nov 20	13.85	14.75	$14.30	6.3%	--	0.55	18
$90.00	Nov 20	10.75	11.55	$11.15	7.2%	--	0.48	110
$95.00	Oct 16	9.15	9.90	$9.53	7.9%	--	0.69	64
$80.00	Nov 20	5.80	6.30	$6.05	8.3%	10	0.32	362

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.44)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.80	0.92	$0.86	14.0%	43	0.21	249

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 9	0.40	0.48	$0.44	18.2%	77	0.11	51
$82.00	Oct 9	0.87	0.99	$0.93	12.9%	11	0.20	97

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	15.90	18.35	$17.13	14.3%	2	1.00	118
$74.00	Oct 9	12.15	14.40	$13.28	16.9%	--	1.00	34
$70.00	Oct 16	16.70	18.55	$17.63	10.5%	5	1.00	5.7K
$72.00	Oct 9	13.85	16.40	$15.13	16.9%	--	0.94	66
$75.00	Oct 9	11.40	13.40	$12.40	16.1%	2	0.94	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 9	13.95	15.75	$14.85	12.1%	2	0.94	--
$101.00	Oct 9	13.05	14.85	$13.95	12.9%	2	0.93	--
$100.00	Oct 9	11.95	14.60	$13.27	20.0%	--	0.91	15
$95.00	Oct 9	7.95	8.70	$8.32	9.0%	--	0.79	66
$95.00	Oct 16	9.15	9.90	$9.53	7.9%	--	0.69	64

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 3.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	2.67	3.10	$2.89	14.9%	250	0.50	247
$77.00	Oct 9	9.00	11.50	$10.25	24.4%	152	0.93	292
$85.00	Oct 16	5.65	6.40	$6.03	12.4%	147	0.62	3.6K
$90.00	Oct 9	1.85	2.20	$2.03	17.2%	113	0.40	1.1K
$100.00	Oct 16	1.20	1.44	$1.32	18.2%	110	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.15	3.65	$3.40	14.7%	1.0K	0.38	107
$70.00	Oct 9	0.01	0.10	$0.06	150.0%	82	0.02	697
$79.00	Oct 9	0.40	0.48	$0.44	18.2%	77	0.11	51
$85.00	Oct 9	1.78	2.03	$1.90	13.2%	44	0.34	40
$80.00	Oct 9	0.47	0.63	$0.55	29.1%	38	0.14	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.1%, max 21.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	91.8%	76.1%	20.6%	12	771
$96.00	Oct 9	Nov 6	97.2%	80.9%	20.2%	2	92
$95.00	Oct 9	Nov 20	99.0%	82.7%	19.6%	47	1.9K
$81.00	Oct 9	Nov 13	92.6%	77.5%	19.4%	4	98
$91.00	Oct 9	Oct 30	96.6%	81.6%	18.4%	27	123

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	91.8%	75.7%	21.3%	10	60
$95.00	Oct 9	Nov 20	98.2%	82.7%	18.7%	--	84
$89.00	Oct 9	Oct 16	95.4%	82.7%	15.4%	--	117
$81.00	Oct 9	Oct 23	92.6%	80.3%	15.3%	15	662
$85.00	Oct 9	Nov 20	91.4%	79.5%	15.0%	45	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.82, avg 2.41)

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
$90.00	$95.00	Nov 6	$1.37	$3.63	$1.37	48%	2.65	$91.37
$81.00	$86.00	Nov 13	$2.37	$2.63	$2.37	65%	1.11	$83.37
$85.00	$90.00	Nov 20	$2.12	$2.88	$2.12	60%	1.36	$87.12
$86.00	$88.00	Nov 6	$0.48	$1.52	$0.48	56%	3.17	$86.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.00	Nov 6	$0.43	$1.57	$0.43	32%	3.65	$79.57
$89.00	$87.00	Oct 9	$0.91	$1.09	$0.91	55%	1.20	$88.09
$75.00	$74.00	Oct 23	$0.12	$0.88	$0.12	16%	7.33	$74.88
$73.00	$72.00	Oct 30	$0.14	$0.86	$0.14	17%	6.14	$72.86
$80.00	$79.00	Oct 9	$0.11	$0.89	$0.11	14%	8.09	$79.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$90.00	Nov 6	$1.55	$1.55	$0.45	47%	3.44	$89.55
$90.00	$91.00	Oct 30	$0.83	$0.83	$0.17	53%	4.88	$90.83
$92.00	$93.00	Oct 30	$0.78	$0.78	$0.22	57%	3.55	$92.78
$95.00	$96.00	Nov 6	$0.60	$0.60	$0.40	60%	1.50	$95.60
$95.00	$96.00	Oct 30	$0.49	$0.49	$0.51	63%	0.96	$95.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$75.00	Nov 6	$1.92	$1.92	$1.08	71%	1.78	$76.08
$72.00	$70.00	Nov 6	$1.12	$1.12	$0.88	80%	1.27	$70.88
$85.00	$80.00	Nov 20	$2.33	$2.33	$2.67	60%	0.87	$82.67
$80.00	$75.00	Nov 20	$1.83	$1.83	$3.17	68%	0.58	$78.17
$75.00	$70.00	Nov 20	$1.43	$1.43	$3.57	75%	0.40	$73.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.94, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 9	Oct 23	$2.80	96.7%	79.2%
$91.00	Oct 9	Oct 23	$2.86	96.6%	80.0%
$90.00	Oct 9	Oct 16	$1.72	96.8%	81.9%
$88.00	Oct 9	Oct 16	$1.76	94.4%	82.3%
$89.00	Oct 9	Oct 16	$1.80	95.4%	83.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 9	Oct 16	$1.65	95.4%	82.7%
$85.00	Oct 9	Oct 16	$1.50	91.4%	80.0%
$86.00	Oct 9	Oct 16	$1.52	90.8%	79.9%
$87.00	Oct 9	Oct 16	$1.46	91.3%	80.6%
$90.00	Oct 16	Oct 30	$3.18	81.9%	86.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.11% of stock, avg 13.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 9	$3.30	$2.92	$6.22	$80.78	$93.22	7.11%
$86.00	Oct 9	$3.90	$2.33	$6.23	$79.77	$92.23	7.12%
$89.00	Oct 9	$2.40	$3.83	$6.23	$82.77	$95.23	7.12%
$85.00	Oct 9	$4.43	$1.90	$6.33	$78.67	$91.33	7.24%
$84.00	Oct 9	$5.10	$1.55	$6.65	$77.35	$90.65	7.60%
$91.00	Oct 9	$1.74	$5.18	$6.92	$84.08	$97.92	7.91%
$83.00	Oct 9	$5.73	$1.25	$6.98	$76.02	$89.98	7.98%
$82.00	Oct 9	$6.48	$0.93	$7.41	$74.59	$89.41	8.47%
$81.00	Oct 9	$7.23	$0.74	$7.97	$73.03	$88.97	9.11%
$80.00	Oct 9	$7.88	$0.55	$8.43	$71.57	$88.43	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 2.84% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$83.00	Oct 9	$1.23	$1.25	$2.48	$80.52	$95.48
$92.00	$83.00	Oct 9	$1.38	$1.25	$2.63	$80.37	$94.63
$93.00	$84.00	Oct 9	$1.23	$1.55	$2.78	$81.22	$95.78
$92.00	$84.00	Oct 9	$1.38	$1.55	$2.93	$81.07	$94.93
$91.00	$83.00	Oct 9	$1.74	$1.25	$2.99	$80.01	$93.99
$93.00	$85.00	Oct 9	$1.23	$1.90	$3.13	$81.87	$96.13
$92.00	$85.00	Oct 9	$1.38	$1.90	$3.28	$81.72	$95.28
$91.00	$84.00	Oct 9	$1.74	$1.55	$3.29	$80.71	$94.29
$91.00	$85.00	Oct 9	$1.74	$1.90	$3.64	$81.36	$94.64
$90.00	$83.00	Oct 9	$2.03	$1.25	$3.28	$79.72	$93.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 0.54, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	97/98	Oct 9	$0.35	$0.65	80%	0.54	$70.65	$97.35
70/71	93/94	Oct 9	$0.46	$0.54	68%	0.85	$70.54	$93.46
70/71	95/96	Oct 9	$0.39	$0.61	74%	0.64	$70.61	$95.39
70/71	96/97	Oct 9	$0.34	$0.66	78%	0.52	$70.66	$96.34
70/71	94/95	Oct 9	$0.37	$0.63	72%	0.59	$70.63	$94.37
82/83	97/98	Oct 9	$0.44	$0.56	60%	0.79	$82.56	$97.44
82/83	93/94	Oct 9	$0.55	$0.45	48%	1.22	$82.45	$93.55
82/83	95/96	Oct 9	$0.48	$0.52	54%	0.92	$82.52	$95.48
70/71	92/93	Oct 9	$0.38	$0.62	63%	0.61	$70.62	$92.38
82/83	96/97	Oct 9	$0.43	$0.57	58%	0.75	$82.57	$96.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.05	$4.95	15%	99.00
$85.00	$90.00	$95.00	Nov 20	$0.22	$4.78	15%	21.73
$90.00	$95.00	$100.00	Oct 16	$0.53	$4.47	25%	8.43
$90.00	$95.00	$100.00	Nov 20	$0.40	$4.60	14%	11.50
$95.00	$96.00	$97.00	Oct 9	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.32	$4.68	14%	14.62
$85.00	$90.00	$95.00	Nov 20	$0.38	$4.62	15%	12.16
$80.00	$85.00	$90.00	Nov 20	$0.44	$4.56	16%	10.36
$70.00	$75.00	$80.00	Nov 20	$0.40	$4.60	14%	11.50
$84.00	$85.00	$86.00	Oct 9	$0.08	$0.92	10%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.90, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.79	$4.21
$95.00	$100.00	1:2	Oct 16	-$0.37	$4.63
$95.00	$100.00	1:2	Oct 23	-$1.02	$3.98
$98.00	$100.00	1:2	Oct 9	-$0.15	$1.85
$101.00	$103.00	1:2	Oct 9	-$0.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Oct 23	-$0.90	$6.10
$100.00	$95.00	1:2	Oct 9	-$3.37	$1.63
$95.00	$91.00	1:2	Oct 9	-$2.04	$1.96
$95.00	$90.00	1:2	Oct 16	-$2.57	$2.43
$78.00	$75.00	1:2	Nov 6	-$0.61	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.89%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.90	0.45	8.6%	7.89%	16.51%	4	1.7K
$100.00	Nov 20	$5.40	0.38	14.3%	6.17%	20.51%	104	1.2K
$90.00	Nov 20	$8.80	0.52	2.9%	10.06%	12.97%	76	1.6K
$88.00	Nov 6	$7.60	0.53	0.6%	8.69%	9.31%	1	8
$95.00	Nov 13	$4.70	0.41	8.6%	5.37%	13.99%	1	--
$89.00	Nov 13	$6.95	0.51	1.8%	7.95%	9.71%	--	11
$95.00	Nov 6	$4.50	0.40	8.6%	5.15%	13.77%	2	10
$100.00	Nov 6	$3.10	0.32	14.3%	3.54%	17.88%	1	56
$96.00	Nov 6	$3.65	0.38	9.8%	4.17%	13.94%	1	57
$90.00	Nov 6	$5.50	0.48	2.9%	6.29%	9.19%	1	55

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 2,835

Total Puts 2,934

Put/Call Ratio 1.03

Net Difference -99

Prior's Put/Call Breakdown

Total Calls 2,631

Total Puts 470

Put/Call Ratio 0.18

Net Difference 2,161

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