TEM - Options Database

TEM

TEMPUS AI INC A

$84.30 +0.90%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 7,691

Calls: 4,155 (54%)

Puts: 3,536 (46%)

Prior (09/25) 4,749

Calls: 3,395 (71%)

Puts: 1,354 (29%)

Current vs Prior +61.95%

Calls: +22.39% (Calls)

Puts: +161.15% (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 -75.87%

Calls: -83.90%

Puts: -41.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $4.15M

Calls: $2.76M (66%)

Puts: $1.39M (34%)

Prior (09/25) $1.45M

Calls: $1.20M (83%)

Puts: $245.6K (17%)

Current vs Prior +186.28%

Calls: +128.94%

Puts: +467.53%

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 -64.09%

Calls: -73.40%

Puts: +16.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.85

Prior (09/25) 0.40

Current vs Prior +113.38%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +86.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 7.57% | 11.21%11.21% | 22.70%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +152.48% | +13.34%-29.81% | -10.83%

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

Current vs 7-Day Avg +9.18% | -1.41%-1.57% | +10.17%

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

Current vs 7-Day Eod +152.48% | +13.34%-2.13% | -0.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.90% | 12.70%

Calls: 15.87% | 12.63%

Puts: 13.93% | 12.77%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -61.78% | -14.01%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -17.12% | -13.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.76M). Massive premium surge with dollar volume up 186% vs prior. Above-average activity with volume up 62% vs prior. P/C ratio rising 113% - 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
09:55	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	14.50	14.85	$14.68	2.4%	16	0.72	3.9K
$70.00	Oct 30	15.60	16.15	$15.88	3.5%	--	0.86	69
$70.00	Nov 20	17.40	18.10	$17.75	3.9%	1	0.80	4.9K
$69.00	Oct 30	16.25	17.00	$16.63	4.5%	--	0.89	27
$80.00	Nov 20	11.50	12.35	$11.93	7.1%	10	0.64	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	19.45	20.15	$19.80	3.5%	--	0.66	58
$85.00	Nov 20	9.30	9.85	$9.57	5.7%	1	0.45	177
$90.00	Nov 20	12.20	13.00	$12.60	6.3%	--	0.53	110
$75.00	Nov 20	4.75	5.10	$4.93	7.1%	5	0.29	258
$90.00	Oct 16	7.60	8.20	$7.90	7.6%	--	0.66	91

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. 107 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	16.15	18.50	$17.33	13.6%	2	0.99	38
$69.00	Oct 9	15.00	16.60	$15.80	10.1%	2	0.98	20
$70.00	Oct 9	13.90	16.70	$15.30	18.3%	2	0.98	118
$73.00	Oct 9	11.25	13.60	$12.43	18.9%	1	0.96	9
$72.00	Oct 9	12.25	14.55	$13.40	17.2%	--	0.96	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	13.70	16.35	$15.03	17.6%	--	1.00	15
$101.00	Oct 9	14.70	17.20	$15.95	15.7%	2	0.94	--
$95.00	Oct 9	9.25	11.40	$10.33	20.8%	--	0.91	66
$91.00	Oct 9	7.15	7.95	$7.55	10.6%	--	0.79	19
$95.00	Oct 16	9.80	12.20	$11.00	21.8%	--	0.78	64

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	1.26	1.50	$1.38	17.4%	311	0.22	3.1K
$88.00	Oct 9	1.45	1.81	$1.63	22.1%	271	0.34	247
$85.00	Oct 16	4.00	4.50	$4.25	11.8%	202	0.51	3.6K
$86.00	Oct 9	1.91	2.30	$2.11	18.5%	186	0.43	246
$100.00	Oct 9	0.01	0.16	$0.09	166.7%	163	0.03	365

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.40	5.00	$4.70	12.8%	1.0K	0.49	107
$78.00	Oct 9	0.53	0.75	$0.64	34.4%	137	0.16	192
$79.00	Oct 9	0.73	1.04	$0.89	34.8%	90	0.21	51
$70.00	Oct 9	0.01	0.10	$0.06	150.0%	82	0.02	697
$88.00	Oct 9	4.55	5.35	$4.95	16.2%	61	0.66	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 14.6%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 9	Oct 30	92.2%	74.0%	24.5%	87	589
$81.00	Oct 9	Nov 13	91.4%	75.5%	21.1%	4	98
$85.00	Oct 9	Nov 20	94.3%	78.8%	19.6%	160	2.0K
$84.00	Oct 9	Nov 13	91.1%	77.7%	17.2%	20	394
$90.00	Oct 9	Nov 20	96.2%	82.3%	16.9%	235	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 9	Oct 30	91.1%	74.4%	22.5%	90	86
$82.00	Oct 9	Oct 23	92.2%	76.2%	21.0%	49	104
$85.00	Oct 9	Nov 20	94.3%	78.8%	19.6%	49	217
$81.00	Oct 9	Oct 23	91.4%	77.8%	17.5%	65	662
$84.00	Oct 9	Oct 30	91.1%	77.8%	17.2%	6	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.87, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 6	$2.68	$2.32	$2.68	85%	0.87	$72.68
$75.00	$80.00	Nov 13	$2.75	$2.25	$2.75	75%	0.82	$77.75
$70.00	$75.00	Nov 20	$3.07	$1.93	$3.07	80%	0.63	$73.07
$75.00	$80.00	Nov 20	$2.75	$2.25	$2.75	72%	0.82	$77.75
$89.00	$95.00	Nov 13	$2.02	$3.98	$2.02	50%	1.97	$91.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.10	$1.90	$3.10	78%	0.61	$91.90
$75.00	$70.00	Nov 13	$0.72	$4.28	$0.72	26%	5.94	$74.28
$85.00	$84.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$84.75
$88.00	$87.00	Oct 9	$0.52	$0.48	$0.52	66%	0.92	$87.48
$84.00	$83.00	Oct 30	$0.32	$0.68	$0.32	44%	2.12	$83.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.56, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 30	$0.75	$0.75	$0.25	53%	3.00	$89.75
$85.00	$86.00	Oct 9	$0.63	$0.63	$0.37	51%	1.70	$85.63
$93.00	$95.00	Oct 30	$0.82	$0.82	$1.18	61%	0.69	$93.82
$98.00	$100.00	Oct 9	$0.14	$0.14	$1.86	93%	0.08	$98.14
$86.00	$88.00	Nov 6	$1.15	$1.15	$0.85	44%	1.35	$87.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$80.00	Oct 30	$1.83	$1.83	$1.17	58%	1.56	$81.17
$77.00	$75.00	Nov 13	$1.15	$1.15	$0.85	70%	1.35	$75.85
$75.00	$70.00	Nov 20	$1.73	$1.73	$3.27	71%	0.53	$73.27
$80.00	$75.00	Nov 20	$2.05	$2.05	$2.95	63%	0.69	$77.95
$72.00	$70.00	Nov 6	$0.78	$0.78	$1.22	79%	0.64	$71.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.55, cheapest $1.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.51	94.3%	80.2%
$82.00	Oct 9	Oct 16	$1.55	92.2%	78.6%
$83.00	Oct 9	Oct 16	$1.67	92.0%	78.5%
$88.00	Oct 9	Oct 16	$1.51	95.1%	81.9%
$87.00	Oct 9	Oct 16	$1.54	94.9%	81.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.47	94.3%	80.2%
$82.00	Oct 9	Oct 16	$1.44	92.2%	78.6%
$83.00	Oct 9	Oct 16	$1.49	92.0%	78.5%
$87.00	Oct 9	Oct 16	$1.50	94.9%	81.8%
$81.00	Oct 9	Oct 16	$1.38	91.4%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.89% of stock, avg 13.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 9	$2.11	$3.70	$5.81	$80.19	$91.81	6.89%
$84.00	Oct 9	$3.15	$2.68	$5.83	$78.17	$89.83	6.92%
$83.00	Oct 9	$3.63	$2.24	$5.87	$77.13	$88.87	6.96%
$85.00	Oct 9	$2.74	$3.23	$5.97	$79.03	$90.97	7.08%
$82.00	Oct 9	$4.25	$1.84	$6.09	$75.91	$88.09	7.22%
$81.00	Oct 9	$4.83	$1.46	$6.29	$74.71	$87.29	7.46%
$87.00	Oct 9	$1.96	$4.43	$6.39	$80.61	$93.39	7.58%
$88.00	Oct 9	$1.63	$4.95	$6.58	$81.42	$94.58	7.81%
$80.00	Oct 9	$5.73	$1.08	$6.81	$73.19	$86.81	8.08%
$89.00	Oct 9	$1.26	$5.85	$7.11	$81.89	$96.11	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 2.78% of stock, avg 9.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Oct 9	$1.26	$1.08	$2.34	$77.66	$91.34
$89.00	$81.00	Oct 9	$1.26	$1.46	$2.72	$78.28	$91.72
$88.00	$80.00	Oct 9	$1.63	$1.08	$2.71	$77.29	$90.71
$88.00	$81.00	Oct 9	$1.63	$1.46	$3.09	$77.91	$91.09
$89.00	$82.00	Oct 9	$1.26	$1.84	$3.10	$78.90	$92.10
$88.00	$82.00	Oct 9	$1.63	$1.84	$3.47	$78.53	$91.47
$87.00	$80.00	Oct 9	$1.96	$1.08	$3.04	$76.96	$90.04
$87.00	$81.00	Oct 9	$1.96	$1.46	$3.42	$77.58	$90.42
$86.00	$80.00	Oct 9	$2.11	$1.08	$3.19	$76.81	$89.19
$87.00	$82.00	Oct 9	$1.96	$1.84	$3.80	$78.20	$90.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 3.35, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	94/95	Oct 23	$0.77	$0.23	45%	3.35	$75.23	$94.77
69/70	95/96	Oct 30	$0.72	$0.28	50%	2.57	$69.28	$95.72
70/71	88/89	Oct 9	$0.60	$0.40	60%	1.50	$70.40	$88.60
75/76	95/96	Oct 30	$0.78	$0.22	40%	3.55	$75.22	$95.78
70/71	92/93	Oct 9	$0.42	$0.58	75%	0.72	$70.58	$92.42
70/71	90/91	Oct 9	$0.49	$0.51	68%	0.96	$70.51	$90.49
78/79	94/95	Oct 23	$0.79	$0.21	38%	3.76	$78.21	$94.79
70/71	93/94	Oct 9	$0.34	$0.66	79%	0.52	$70.66	$93.34
75/76	92/93	Oct 23	$0.70	$0.30	41%	2.33	$75.30	$92.70
80/81	88/89	Oct 9	$0.75	$0.25	36%	3.00	$80.25	$88.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.42	$4.58	22%	10.90
$90.00	$95.00	$100.00	Nov 20	$0.23	$4.77	14%	20.74
$70.00	$75.00	$80.00	Nov 20	$0.32	$4.68	16%	14.62
$80.00	$85.00	$90.00	Nov 20	$0.37	$4.63	16%	12.51
$75.00	$80.00	$85.00	Nov 20	$0.39	$4.61	17%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.32	$4.68	16%	14.62
$80.00	$85.00	$90.00	Nov 20	$0.44	$4.56	16%	10.36
$82.00	$83.00	$84.00	Oct 16	$0.07	$0.93	7%	13.29
$79.00	$80.00	$81.00	Oct 16	$0.08	$0.92	7%	11.50
$83.00	$84.00	$85.00	Oct 9	$0.11	$0.89	11%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-1.17, 56 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	-$0.06	$4.94
$95.00	$100.00	1:2	Oct 23	-$0.66	$4.34
$95.00	$96.00	1:2	Oct 9	-$0.20	$0.80
$97.00	$98.00	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	-$1.17	$5.83
$70.00	$69.00	1:2	Oct 9	-$0.06	$0.94
$75.00	$74.00	1:2	Oct 9	-$0.11	$0.89
$77.00	$76.00	1:2	Oct 9	-$0.17	$0.83
$70.00	$69.00	1:2	Oct 16	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.82%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$5.75	0.40	12.7%	6.82%	19.51%	4	1.7K
$90.00	Nov 20	$7.25	0.47	6.8%	8.60%	15.36%	91	1.6K
$100.00	Nov 20	$4.45	0.34	18.6%	5.28%	23.90%	119	1.2K
$85.00	Nov 20	$9.20	0.55	0.8%	10.91%	11.74%	73	786
$89.00	Nov 13	$6.75	0.50	5.6%	8.01%	13.58%	--	11
$95.00	Nov 13	$4.70	0.41	12.7%	5.58%	18.27%	41	--
$86.00	Nov 13	$7.85	0.55	2.0%	9.31%	11.33%	1	--
$95.00	Nov 6	$4.25	0.40	12.7%	5.04%	17.73%	4	10
$88.00	Nov 6	$6.35	0.52	4.4%	7.53%	11.92%	1	8
$86.00	Nov 6	$7.30	0.56	2.0%	8.66%	10.68%	--	14

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 4,155

Total Puts 3,536

Put/Call Ratio 0.85

Net Difference 619

Prior's Put/Call Breakdown

Total Calls 3,395

Total Puts 1,354

Put/Call Ratio 0.40

Net Difference 2,041

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