TEM - Options Database

TEM

TEMPUS AI INC A

$81.70 -2.21%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 9,355

Calls: 5,130 (55%)

Puts: 4,225 (45%)

Prior (09/25) 5,166

Calls: 3,745 (72%)

Puts: 1,421 (28%)

Current vs Prior +81.09%

Calls: +36.98% (Calls)

Puts: +197.33% (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 -70.65%

Calls: -80.12%

Puts: -30.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $4.56M

Calls: $2.63M (58%)

Puts: $1.92M (42%)

Prior (09/25) $1.54M

Calls: $1.27M (83%)

Puts: $267.1K (17%)

Current vs Prior +196.36%

Calls: +107.25%

Puts: +620.52%

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 -60.58%

Calls: -74.60%

Puts: +61.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.82

Prior (09/25) 0.38

Current vs Prior +117.05%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +80.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 10:00am) 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 7.71% | 11.24%11.24% | 22.22%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +157.25% | +13.60%-29.65% | -12.75%

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

Current vs 7-Day Avg +11.24% | -1.18%-1.34% | +7.79%

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

Current vs 7-Day Eod +157.25% | +13.60%-1.90% | -2.21%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.00% | 13.58%

Calls: 16.77% | 14.74%

Puts: 15.23% | 12.42%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -58.95% | -8.06%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -11.01% | -7.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 196% vs prior. Above-average activity with volume up 81% vs prior. P/C ratio rising 117% - increased hedging/bearish positioning. Call-heavy open interest (241,739 calls vs 124,541 puts) suggests bullish 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
10:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 6.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	15.50	16.20	$15.85	4.4%	4	0.75	4.9K
$80.00	Nov 20	9.90	10.40	$10.15	4.9%	19	0.58	2.3K
$85.00	Nov 20	7.75	8.20	$7.98	5.6%	79	0.50	786
$75.00	Nov 20	12.40	13.15	$12.78	5.9%	19	0.67	3.9K
$70.00	Oct 30	13.20	14.25	$13.73	7.6%	--	0.82	69

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	17.45	18.20	$17.83	4.2%	--	0.64	18
$90.00	Nov 20	13.80	14.60	$14.20	5.6%	35	0.57	110
$85.00	Nov 20	10.50	11.30	$10.90	7.3%	1	0.50	177
$85.00	Oct 16	6.05	6.55	$6.30	7.9%	1.0K	0.58	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	0.80	0.95	$0.88	17.0%	277	0.22	247

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	13.25	15.80	$14.53	17.5%	2	1.00	38
$69.00	Oct 9	12.25	14.75	$13.50	18.5%	2	1.00	20
$70.00	Oct 9	11.30	13.80	$12.55	19.9%	4	0.95	118
$71.00	Oct 9	10.40	12.85	$11.63	21.1%	--	0.94	51
$66.00	Oct 16	15.40	17.10	$16.25	10.5%	--	0.94	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	11.55	14.10	$12.83	19.9%	--	0.93	66
$91.00	Oct 9	8.65	10.40	$9.53	18.4%	--	0.87	19
$90.00	Oct 9	8.40	9.45	$8.93	11.8%	4	0.84	9
$95.00	Oct 16	12.15	14.75	$13.45	19.3%	--	0.84	64
$89.00	Oct 9	7.60	8.50	$8.05	11.2%	--	0.81	40

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 6.1K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 9	0.92	1.18	$1.05	24.8%	335	0.26	335
$95.00	Oct 16	0.79	1.05	$0.92	28.3%	316	0.16	3.1K
$88.00	Oct 9	0.80	0.95	$0.88	17.0%	277	0.22	247
$85.00	Oct 9	1.40	1.72	$1.56	20.5%	257	0.35	1.2K
$89.00	Oct 9	0.58	0.80	$0.69	31.9%	238	0.18	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	6.05	6.55	$6.30	7.9%	1.0K	0.58	107
$70.00	Oct 9	0.01	0.23	$0.12	183.3%	308	0.04	697
$78.00	Oct 9	1.17	1.43	$1.30	20.0%	163	0.28	192
$79.00	Oct 9	1.47	1.76	$1.62	17.9%	105	0.33	51
$80.00	Oct 9	1.85	2.14	$2.00	14.5%	77	0.38	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 15.9%, max 29.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 9	Oct 30	91.3%	73.2%	24.6%	--	76
$78.00	Oct 9	Nov 6	93.3%	76.2%	22.4%	9	82
$77.00	Oct 9	Nov 6	93.0%	77.3%	20.3%	152	304
$82.00	Oct 9	Oct 30	90.9%	75.8%	19.8%	97	589
$79.00	Oct 9	Nov 6	92.6%	77.4%	19.7%	15	320

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 9	Oct 30	92.6%	71.6%	29.3%	105	86
$77.00	Oct 9	Nov 13	93.0%	77.4%	20.2%	22	230
$78.00	Oct 9	Nov 13	93.3%	77.8%	20.0%	163	208
$81.00	Oct 9	Oct 30	91.7%	77.2%	18.8%	50	648
$80.00	Oct 9	Nov 20	92.6%	78.1%	18.5%	101	545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 1.04, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 6	$2.45	$2.55	$2.45	81%	1.04	$72.45
$89.00	$95.00	Nov 13	$1.60	$4.40	$1.60	47%	2.75	$90.60
$75.00	$80.00	Nov 13	$2.57	$2.43	$2.57	72%	0.95	$77.57
$70.00	$72.00	Oct 16	$0.97	$1.03	$0.97	90%	1.06	$70.97
$86.00	$89.00	Nov 13	$0.78	$2.22	$0.78	52%	2.85	$86.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 16	$0.25	$0.75	$0.25	73%	3.00	$89.75
$91.00	$90.00	Oct 9	$0.60	$0.40	$0.60	87%	0.67	$90.40
$79.00	$78.00	Oct 30	$0.15	$0.85	$0.15	37%	5.67	$78.85
$84.00	$83.00	Oct 30	$0.35	$0.65	$0.35	50%	1.86	$83.65
$78.00	$76.00	Nov 6	$0.55	$1.45	$0.55	35%	2.64	$77.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.66, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 30	$1.20	$1.20	$0.80	65%	1.50	$94.20
$83.00	$84.00	Oct 30	$0.70	$0.70	$0.30	46%	2.33	$83.70
$89.00	$90.00	Oct 30	$0.55	$0.55	$0.45	59%	1.22	$89.55
$86.00	$87.00	Oct 30	$0.60	$0.60	$0.40	52%	1.50	$86.60
$88.00	$89.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$88.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 20	$1.98	$1.98	$3.02	67%	0.66	$73.02
$68.00	$67.00	Oct 30	$0.71	$0.71	$0.29	84%	2.45	$67.29
$69.00	$67.00	Nov 6	$0.85	$0.85	$1.15	82%	0.74	$68.15
$76.00	$75.00	Nov 6	$0.75	$0.75	$0.25	69%	3.00	$75.25
$80.00	$75.00	Nov 20	$2.27	$2.27	$2.73	59%	0.83	$77.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.48, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 9	Oct 16	$1.48	92.6%	77.5%
$80.00	Oct 9	Oct 16	$1.50	92.6%	78.8%
$81.00	Oct 9	Oct 16	$1.47	91.7%	79.2%
$84.00	Oct 9	Oct 16	$1.53	91.5%	80.2%
$83.00	Oct 9	Oct 16	$1.56	91.6%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 9	Oct 16	$1.30	92.6%	77.5%
$80.00	Oct 9	Oct 16	$1.43	92.6%	78.8%
$81.00	Oct 9	Oct 16	$1.51	91.7%	79.2%
$84.00	Oct 9	Oct 16	$1.48	91.5%	80.2%
$83.00	Oct 9	Oct 16	$1.44	91.6%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 6.98% of stock, avg 13.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 9	$3.28	$2.42	$5.70	$75.30	$86.70	6.98%
$82.00	Oct 9	$2.70	$3.02	$5.72	$76.28	$87.72	7.00%
$80.00	Oct 9	$3.75	$2.00	$5.75	$74.25	$85.75	7.04%
$83.00	Oct 9	$2.29	$3.53	$5.82	$77.18	$88.82	7.12%
$79.00	Oct 9	$4.35	$1.62	$5.97	$73.03	$84.97	7.31%
$84.00	Oct 9	$1.90	$4.15	$6.05	$77.95	$90.05	7.41%
$78.00	Oct 9	$5.00	$1.30	$6.30	$71.70	$84.30	7.71%
$85.00	Oct 9	$1.56	$4.85	$6.41	$78.59	$91.41	7.85%
$77.00	Oct 9	$5.73	$1.01	$6.74	$70.26	$83.74	8.25%
$86.00	Oct 9	$1.27	$5.58	$6.85	$79.15	$92.85	8.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 2.88% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Oct 9	$1.05	$1.30	$2.35	$75.65	$89.35
$86.00	$78.00	Oct 9	$1.27	$1.30	$2.57	$75.43	$88.57
$87.00	$79.00	Oct 9	$1.05	$1.62	$2.67	$76.33	$89.67
$86.00	$79.00	Oct 9	$1.27	$1.62	$2.89	$76.11	$88.89
$85.00	$78.00	Oct 9	$1.56	$1.30	$2.86	$75.14	$87.86
$85.00	$79.00	Oct 9	$1.56	$1.62	$3.18	$75.82	$88.18
$87.00	$80.00	Oct 9	$1.05	$2.00	$3.05	$76.95	$90.05
$86.00	$80.00	Oct 9	$1.27	$2.00	$3.27	$76.73	$89.27
$84.00	$78.00	Oct 9	$1.90	$1.30	$3.20	$74.80	$87.20
$85.00	$80.00	Oct 9	$1.56	$2.00	$3.56	$76.44	$88.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 12.33, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	93/95	Oct 30	$1.85	$0.15	32%	12.33	$75.15	$94.85
66/67	93/95	Oct 30	$1.33	$0.67	54%	1.99	$65.67	$94.33
69/70	93/95	Oct 30	$1.46	$0.54	46%	2.70	$68.54	$94.46
70/71	93/95	Oct 30	$1.39	$0.61	45%	2.28	$69.61	$94.39
72/73	93/95	Oct 30	$1.38	$0.62	43%	2.23	$71.62	$94.38
75/76	93/95	Oct 30	$1.48	$0.52	35%	2.85	$74.52	$94.48
74/75	91/92	Oct 23	$0.73	$0.27	42%	2.70	$74.27	$91.73
76/77	88/89	Oct 16	$0.74	$0.26	38%	2.85	$76.26	$88.74
77/78	93/95	Oct 30	$1.48	$0.52	30%	2.85	$76.52	$94.48
76/77	89/90	Oct 16	$0.67	$0.33	41%	2.03	$76.33	$89.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.44	$4.56	17%	10.36
$83.00	$84.00	$85.00	Oct 9	$0.05	$0.95	11%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.05	$0.95	10%	19.00
$75.00	$80.00	$85.00	Nov 20	$0.46	$4.54	17%	9.87
$80.00	$81.00	$82.00	Oct 16	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.29	$4.71	17%	16.24
$85.00	$90.00	$95.00	Nov 20	$0.33	$4.67	14%	14.15
$80.00	$85.00	$90.00	Nov 20	$0.40	$4.60	16%	11.50
$78.00	$79.00	$80.00	Oct 9	$0.06	$0.94	10%	15.67
$73.00	$74.00	$75.00	Oct 9	$0.06	$0.94	7%	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. 52 found (best net $-2.87, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.10	$4.90
$97.00	$98.00	1:2	Oct 9	-$0.16	$0.84
$96.00	$97.00	1:2	Oct 9	-$0.18	$0.82
$94.00	$95.00	1:2	Oct 9	-$0.20	$0.80
$95.00	$96.00	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	-$2.87	$4.13
$72.00	$71.00	1:2	Oct 9	-$0.09	$0.91
$71.00	$70.00	1:2	Oct 9	-$0.09	$0.91
$69.00	$67.00	1:2	Nov 6	-$0.32	$1.68
$69.00	$68.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 5.81%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$4.75	0.36	16.3%	5.81%	22.09%	5	1.7K
$90.00	Nov 20	$5.95	0.42	10.2%	7.28%	17.44%	102	1.6K
$85.00	Nov 20	$7.75	0.50	4.0%	9.49%	13.53%	79	786
$89.00	Nov 13	$5.75	0.47	8.9%	7.04%	15.97%	--	11
$95.00	Nov 13	$4.10	0.38	16.3%	5.02%	21.30%	41	--
$86.00	Nov 13	$6.40	0.52	5.3%	7.83%	13.10%	1	--
$96.00	Nov 6	$3.20	0.35	17.5%	3.92%	21.42%	1	57
$84.00	Nov 13	$6.90	0.55	2.8%	8.45%	11.26%	1	6
$88.00	Nov 6	$5.20	0.47	7.7%	6.36%	14.08%	1	8
$86.00	Nov 6	$5.95	0.51	5.3%	7.28%	12.55%	--	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 5,130

Total Puts 4,225

Put/Call Ratio 0.82

Net Difference 905

Prior's Put/Call Breakdown

Total Calls 3,745

Total Puts 1,421

Put/Call Ratio 0.38

Net Difference 2,324

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