TEM - Options Database

TEM

TEMPUS AI INC A

$85.73 +2.61%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 6,968

Calls: 3,760 (54%)

Puts: 3,208 (46%)

Prior (09/25) 4,159

Calls: 2,960 (71%)

Puts: 1,199 (29%)

Current vs Prior +67.54%

Calls: +27.03% (Calls)

Puts: +167.56% (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 -78.14%

Calls: -85.43%

Puts: -47.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $4.05M

Calls: $2.80M (69%)

Puts: $1.25M (31%)

Prior (09/25) $1.34M

Calls: $1.12M (83%)

Puts: $221.6K (17%)

Current vs Prior +202.66%

Calls: +150.79%

Puts: +463.90%

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 -64.99%

Calls: -73.01%

Puts: +4.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.85

Prior (09/25) 0.41

Current vs Prior +110.63%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +87.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 7.56% | 11.24%11.24% | 22.52%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +152.16% | +13.69%-29.59% | -11.54%

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

Current vs 7-Day Avg +9.04% | -1.10%-1.27% | +9.29%

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

Current vs 7-Day Eod +152.16% | +13.69%-1.83% | -0.85%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.28% | 11.45%

Calls: 13.12% | 10.85%

Puts: 13.44% | 12.04%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -65.93% | -22.48%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -26.13% | -21.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.80M). Massive premium surge with dollar volume up 203% vs prior. Above-average activity with volume up 68% vs prior. P/C ratio rising 111% - 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 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
09:50	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	18.70	19.40	$19.05	3.7%	1	0.81	4.9K
$75.00	Nov 20	15.40	16.00	$15.70	3.8%	7	0.74	3.9K
$70.00	Oct 30	16.95	17.65	$17.30	4.0%	--	0.86	69
$69.00	Oct 30	17.65	18.50	$18.08	4.7%	--	0.89	27
$80.00	Nov 20	12.45	13.15	$12.80	5.5%	8	0.66	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	18.35	19.30	$18.83	5.0%	--	0.64	58
$95.00	Nov 20	14.75	15.65	$15.20	5.9%	--	0.57	18
$95.00	Oct 9	9.25	10.00	$9.63	7.8%	--	0.85	66
$90.00	Nov 20	11.40	12.35	$11.88	8.0%	--	0.50	110
$85.00	Nov 20	8.60	9.35	$8.98	8.4%	1	0.43	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.54)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.50	0.58	$0.54	14.8%	74	0.15	249

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.74	0.88	$0.81	17.3%	12	0.13	505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	15.30	18.25	$16.77	17.6%	2	0.99	118
$69.00	Oct 9	16.35	19.25	$17.80	16.3%	2	0.98	20
$73.00	Oct 9	12.60	15.10	$13.85	18.1%	1	0.97	9
$72.00	Oct 9	13.50	16.30	$14.90	18.8%	--	0.96	66
$74.00	Oct 9	11.60	13.95	$12.77	18.4%	1	0.96	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 9	13.35	15.90	$14.63	17.4%	2	0.92	--
$102.00	Oct 9	14.40	16.85	$15.63	15.7%	2	0.92	--
$100.00	Oct 9	12.15	14.75	$13.45	19.3%	--	0.92	15
$95.00	Oct 9	9.25	10.00	$9.63	7.8%	--	0.85	66
$95.00	Oct 16	9.20	11.20	$10.20	19.6%	--	0.74	64

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 4.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	1.58	1.90	$1.74	18.4%	303	0.26	3.1K
$88.00	Oct 9	1.96	2.31	$2.13	16.4%	259	0.41	247
$85.00	Oct 16	4.80	5.35	$5.07	10.8%	190	0.56	3.6K
$86.00	Oct 9	2.64	3.20	$2.92	19.2%	186	0.52	246
$100.00	Oct 16	0.88	1.15	$1.01	26.7%	153	0.17	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.70	4.65	$4.18	22.7%	1.0K	0.44	107
$79.00	Oct 9	0.53	0.74	$0.64	32.8%	88	0.15	51
$70.00	Oct 9	0.01	0.07	$0.04	150.0%	82	0.01	697
$88.00	Oct 9	3.85	4.50	$4.18	15.6%	61	0.59	3
$79.00	Oct 16	1.53	1.90	$1.72	21.5%	49	0.24	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 14.7%, max 18.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Oct 30	91.1%	77.6%	17.4%	14	771
$91.00	Oct 9	Oct 30	96.1%	81.8%	17.4%	27	123
$94.00	Oct 9	Oct 23	94.4%	80.6%	17.1%	16	108
$93.00	Oct 9	Oct 30	95.1%	81.9%	16.2%	90	76
$84.00	Oct 9	Oct 30	92.4%	79.9%	15.7%	20	398

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 9	Oct 23	91.4%	77.4%	18.1%	19	104
$83.00	Oct 9	Oct 30	91.1%	77.6%	17.4%	10	60
$95.00	Oct 9	Nov 20	97.3%	83.2%	16.9%	--	84
$79.00	Oct 9	Oct 30	91.9%	79.3%	15.9%	88	86
$84.00	Oct 9	Oct 30	92.4%	79.9%	15.7%	6	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.57, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 6	$3.18	$1.82	$3.18	85%	0.57	$73.18
$90.00	$95.00	Nov 6	$1.37	$3.63	$1.37	48%	2.65	$91.37
$75.00	$80.00	Nov 20	$2.90	$2.10	$2.90	74%	0.72	$77.90
$85.00	$90.00	Nov 20	$2.03	$2.97	$2.03	58%	1.46	$87.03
$80.00	$85.00	Nov 20	$2.47	$2.53	$2.47	66%	1.02	$82.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.22	$1.78	$3.22	74%	0.55	$91.78
$80.00	$78.00	Nov 6	$0.54	$1.46	$0.54	33%	2.70	$79.46
$86.00	$85.00	Oct 16	$0.39	$0.61	$0.39	47%	1.56	$85.61
$77.00	$76.00	Oct 23	$0.17	$0.83	$0.17	22%	4.88	$76.83
$73.00	$72.00	Oct 30	$0.14	$0.86	$0.14	18%	6.14	$72.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 1.73, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Nov 6	$0.60	$0.60	$0.40	60%	1.50	$95.60
$87.00	$88.00	Oct 30	$0.73	$0.73	$0.27	47%	2.70	$87.73
$90.00	$91.00	Oct 30	$0.63	$0.63	$0.37	53%	1.70	$90.63
$92.00	$93.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$92.55
$95.00	$96.00	Oct 30	$0.43	$0.43	$0.57	64%	0.75	$95.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$75.00	Nov 6	$1.90	$1.90	$1.10	70%	1.73	$76.10
$72.00	$70.00	Nov 6	$1.12	$1.12	$0.88	80%	1.27	$70.88
$85.00	$80.00	Nov 20	$2.50	$2.50	$2.50	57%	1.00	$82.50
$80.00	$75.00	Nov 20	$2.01	$2.01	$2.99	66%	0.67	$77.99
$75.00	$70.00	Nov 20	$1.48	$1.48	$3.52	74%	0.42	$73.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.60, cheapest $1.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 9	Oct 16	$1.63	92.4%	78.6%
$90.00	Oct 9	Oct 16	$1.69	95.0%	82.5%
$89.00	Oct 9	Oct 16	$1.64	94.8%	82.3%
$88.00	Oct 9	Oct 16	$1.65	94.0%	81.6%
$83.00	Oct 9	Oct 16	$1.65	91.1%	79.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 9	Oct 16	$1.42	92.4%	78.6%
$90.00	Oct 9	Oct 16	$1.35	95.0%	82.5%
$89.00	Oct 9	Oct 16	$1.53	94.8%	82.3%
$83.00	Oct 9	Oct 16	$1.52	91.1%	79.4%
$86.00	Oct 9	Oct 16	$1.52	90.7%	78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.96% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 9	$2.92	$3.05	$5.97	$80.03	$91.97	6.96%
$85.00	Oct 9	$3.43	$2.55	$5.98	$79.02	$90.98	6.98%
$87.00	Oct 9	$2.44	$3.55	$5.99	$81.01	$92.99	6.99%
$84.00	Oct 9	$3.95	$2.16	$6.11	$77.89	$90.11	7.13%
$83.00	Oct 9	$4.55	$1.67	$6.22	$76.78	$89.22	7.26%
$88.00	Oct 9	$2.13	$4.18	$6.31	$81.69	$94.31	7.36%
$82.00	Oct 9	$5.20	$1.36	$6.56	$75.44	$88.56	7.65%
$89.00	Oct 9	$1.79	$4.82	$6.61	$82.39	$95.61	7.71%
$81.00	Oct 9	$5.93	$1.07	$7.00	$74.00	$88.00	8.17%
$90.00	Oct 9	$1.49	$5.63	$7.12	$82.88	$97.12	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.07% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 9	$1.27	$1.36	$2.63	$79.37	$93.63
$90.00	$82.00	Oct 9	$1.49	$1.36	$2.85	$79.15	$92.85
$91.00	$83.00	Oct 9	$1.27	$1.67	$2.94	$80.06	$93.94
$90.00	$83.00	Oct 9	$1.49	$1.67	$3.16	$79.84	$93.16
$89.00	$82.00	Oct 9	$1.79	$1.36	$3.15	$78.85	$92.15
$89.00	$83.00	Oct 9	$1.79	$1.67	$3.46	$79.54	$92.46
$91.00	$84.00	Oct 9	$1.27	$2.16	$3.43	$80.57	$94.43
$90.00	$84.00	Oct 9	$1.49	$2.16	$3.65	$80.35	$93.65
$89.00	$84.00	Oct 9	$1.79	$2.16	$3.95	$80.05	$92.95
$88.00	$82.00	Oct 9	$2.13	$1.36	$3.49	$78.51	$91.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.04, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	91/92	Oct 9	$0.51	$0.49	66%	1.04	$70.49	$91.51
70/71	93/94	Oct 9	$0.43	$0.57	74%	0.75	$70.57	$93.43
70/71	94/95	Oct 9	$0.37	$0.63	77%	0.59	$70.63	$94.37
70/71	95/96	Oct 9	$0.35	$0.65	79%	0.54	$70.65	$95.35
70/71	92/93	Oct 9	$0.42	$0.58	70%	0.72	$70.58	$92.42
70/71	90/91	Oct 9	$0.47	$0.53	62%	0.89	$70.53	$90.47
76/77	91/92	Oct 9	$0.44	$0.56	63%	0.79	$76.56	$91.44
76/77	93/94	Oct 9	$0.36	$0.64	70%	0.56	$76.64	$93.36
76/77	94/95	Oct 9	$0.30	$0.70	74%	0.43	$76.70	$94.30
76/77	95/96	Oct 9	$0.28	$0.72	76%	0.39	$76.72	$95.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.33	$4.67	15%	14.15
$75.00	$80.00	$85.00	Nov 20	$0.43	$4.57	16%	10.63
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	10%	19.00
$80.00	$85.00	$90.00	Nov 20	$0.44	$4.56	16%	10.36
$84.00	$85.00	$86.00	Oct 23	$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	$0.31	$4.69	14%	15.13
$80.00	$85.00	$90.00	Nov 20	$0.40	$4.60	16%	11.50
$85.00	$90.00	$95.00	Nov 20	$0.42	$4.58	15%	10.90
$73.00	$74.00	$75.00	Oct 16	$0.05	$0.95	4%	19.00
$76.00	$77.00	$78.00	Oct 16	$0.06	$0.94	5%	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. 56 found (best net $-0.74, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.30	$4.70
$95.00	$100.00	1:2	Oct 16	-$0.28	$4.72
$95.00	$100.00	1:2	Oct 23	-$0.70	$4.30
$98.00	$100.00	1:2	Oct 9	-$0.16	$1.84
$100.00	$101.00	1:2	Oct 9	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Oct 23	-$0.74	$6.26
$77.00	$70.00	1:2	Nov 13	-$1.23	$5.77
$95.00	$91.00	1:2	Oct 9	-$3.13	$0.87
$78.00	$75.00	1:2	Nov 6	-$0.63	$2.37
$77.00	$76.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.29%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.25	0.43	10.8%	7.29%	18.10%	4	1.7K
$100.00	Nov 20	$5.05	0.36	16.6%	5.89%	22.54%	108	1.2K
$90.00	Nov 20	$8.00	0.50	5.0%	9.33%	14.31%	87	1.6K
$86.00	Nov 13	$8.80	0.57	0.3%	10.26%	10.58%	1	--
$89.00	Nov 13	$6.95	0.52	3.8%	8.11%	11.92%	--	11
$95.00	Nov 13	$4.70	0.42	10.8%	5.48%	16.30%	41	--
$88.00	Nov 6	$7.20	0.52	2.6%	8.40%	11.05%	1	8
$95.00	Nov 6	$4.50	0.40	10.8%	5.25%	16.06%	4	10
$100.00	Nov 6	$3.10	0.32	16.6%	3.62%	20.26%	1	56
$90.00	Nov 6	$5.50	0.48	5.0%	6.42%	11.40%	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 3,760

Total Puts 3,208

Put/Call Ratio 0.85

Net Difference 552

Prior's Put/Call Breakdown

Total Calls 2,960

Total Puts 1,199

Put/Call Ratio 0.41

Net Difference 1,761

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