TEM - Options Database

TEM

TEMPUS AI INC A

$80.81 -3.28%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 10,195

Calls: 5,696 (56%)

Puts: 4,499 (44%)

Prior (09/25) 5,670

Calls: 4,197 (74%)

Puts: 1,473 (26%)

Current vs Prior +79.81%

Calls: +35.72% (Calls)

Puts: +205.43% (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 -68.01%

Calls: -77.93%

Puts: -25.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $4.85M

Calls: $2.77M (57%)

Puts: $2.08M (43%)

Prior (09/25) $1.77M

Calls: $1.51M (85%)

Puts: $262.8K (15%)

Current vs Prior +173.73%

Calls: +83.54%

Puts: +692.27%

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 -58.02%

Calls: -73.26%

Puts: +74.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.79

Prior (09/25) 0.35

Current vs Prior +125.05%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +73.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 7.55% | 11.34%11.34% | 22.24%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +151.82% | +14.60%-29.03% | -12.66%

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

Current vs 7-Day Avg +8.90% | -0.31%-0.47% | +7.90%

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

Current vs 7-Day Eod +151.82% | +14.60%-1.04% | -2.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.89% | 12.04%

Calls: 15.38% | 11.51%

Puts: 14.39% | 12.56%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -61.80% | -18.48%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -17.18% | -17.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 174% vs prior. Above-average activity with volume up 80% vs prior. P/C ratio rising 125% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 27 of results (avg 6.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	11.90	12.45	$12.18	4.5%	19	0.66	3.9K
$70.00	Nov 20	14.75	15.45	$15.10	4.6%	4	0.75	4.9K
$70.00	Oct 30	12.65	13.40	$13.03	5.8%	--	0.83	69
$70.00	Oct 16	11.10	11.80	$11.45	6.1%	6	0.89	5.7K
$80.00	Nov 20	9.35	9.95	$9.65	6.2%	21	0.57	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	18.10	18.80	$18.45	3.8%	--	0.65	18
$75.00	Nov 20	5.75	6.05	$5.90	5.1%	14	0.34	258
$80.00	Nov 20	8.10	8.55	$8.32	5.4%	24	0.43	362
$90.00	Nov 20	14.20	15.00	$14.60	5.5%	35	0.59	110
$85.00	Nov 20	10.90	11.55	$11.23	5.8%	1	0.51	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.81	0.96	$0.89	16.9%	317	0.15	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	15.35	18.10	$16.73	16.4%	1	0.98	23
$68.00	Oct 9	12.40	15.15	$13.78	20.0%	2	0.98	38
$69.00	Oct 9	11.45	14.15	$12.80	21.1%	2	0.97	20
$65.00	Oct 16	15.70	16.85	$16.27	7.1%	5	0.97	1.3K
$70.00	Oct 9	10.60	13.25	$11.93	22.2%	5	0.95	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 9	13.95	15.85	$14.90	12.8%	1	1.00	1
$95.00	Oct 9	12.15	14.60	$13.38	18.3%	--	0.93	66
$91.00	Oct 9	8.75	10.90	$9.82	21.9%	1	0.89	19
$90.00	Oct 9	8.65	10.20	$9.43	16.4%	4	0.86	9
$89.00	Oct 9	8.20	9.10	$8.65	10.4%	--	0.84	40

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 7.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 9	0.80	1.04	$0.92	26.1%	346	0.23	335
$95.00	Oct 16	0.81	0.96	$0.89	16.9%	317	0.15	3.1K
$88.00	Oct 9	0.52	0.83	$0.68	45.6%	284	0.18	247
$85.00	Oct 9	1.24	1.42	$1.33	13.5%	265	0.31	1.2K
$89.00	Oct 9	0.51	0.69	$0.60	30.0%	238	0.16	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	6.35	7.05	$6.70	10.4%	1.0K	0.61	107
$65.00	Oct 16	0.07	0.20	$0.14	92.9%	400	0.03	2.5K
$70.00	Oct 9	0.05	0.23	$0.14	128.6%	308	0.05	697
$78.00	Oct 9	1.36	1.64	$1.50	18.7%	164	0.32	192
$80.00	Oct 9	2.19	2.40	$2.30	9.1%	152	0.43	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 16.9%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 9	Oct 30	93.1%	72.8%	28.0%	--	76
$82.00	Oct 9	Oct 30	95.2%	75.6%	26.0%	105	589
$77.00	Oct 9	Nov 6	91.0%	73.2%	24.4%	209	304
$79.00	Oct 9	Nov 6	90.8%	74.2%	22.3%	15	320
$78.00	Oct 9	Nov 6	90.5%	75.5%	19.9%	9	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 9	Nov 6	93.2%	74.6%	24.9%	50	221
$84.00	Oct 9	Oct 30	94.8%	76.0%	24.6%	16	177
$79.00	Oct 9	Oct 30	90.8%	73.3%	23.8%	115	86
$77.00	Oct 9	Nov 13	91.0%	76.4%	19.2%	25	230
$82.00	Oct 9	Nov 13	95.2%	80.6%	18.2%	76	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 1.38, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 6	$2.10	$2.90	$2.10	79%	1.38	$72.10
$70.00	$72.00	Oct 16	$0.65	$1.35	$0.65	89%	2.08	$70.65
$86.00	$89.00	Nov 13	$0.60	$2.40	$0.60	50%	4.00	$86.60
$65.00	$66.00	Oct 30	$0.15	$0.85	$0.15	90%	5.67	$65.15
$91.00	$95.00	Nov 13	$0.88	$3.12	$0.88	43%	3.55	$91.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 16	$0.23	$0.77	$0.23	75%	3.35	$89.77
$91.00	$90.00	Oct 9	$0.39	$0.61	$0.39	89%	1.56	$90.61
$92.00	$85.00	Oct 23	$4.38	$2.62	$4.38	74%	0.60	$87.62
$89.00	$87.00	Oct 16	$1.22	$0.78	$1.22	73%	0.64	$87.78
$79.00	$78.00	Oct 30	$0.19	$0.81	$0.19	39%	4.26	$78.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 2.64, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 30	$1.23	$1.23	$0.77	65%	1.60	$94.23
$89.00	$90.00	Oct 30	$0.70	$0.70	$0.30	59%	2.33	$89.70
$90.00	$95.00	Nov 6	$1.98	$1.98	$3.02	58%	0.66	$91.98
$88.00	$89.00	Oct 30	$0.52	$0.52	$0.48	57%	1.08	$88.52
$82.00	$83.00	Oct 9	$0.50	$0.50	$0.50	54%	1.00	$82.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Oct 30	$1.45	$1.45	$0.55	70%	2.64	$73.55
$70.00	$69.00	Nov 6	$0.82	$0.82	$0.18	78%	4.56	$69.18
$75.00	$70.00	Nov 20	$1.97	$1.97	$3.03	66%	0.65	$73.03
$69.00	$67.00	Nov 6	$0.83	$0.83	$1.17	81%	0.71	$68.17
$80.00	$75.00	Nov 20	$2.42	$2.42	$2.58	57%	0.94	$77.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.47, cheapest $1.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$1.52	95.2%	81.6%
$79.00	Oct 9	Oct 16	$1.43	90.8%	78.1%
$84.00	Oct 9	Oct 16	$1.50	94.8%	82.5%
$85.00	Oct 9	Oct 16	$1.48	94.7%	82.6%
$78.00	Oct 9	Oct 16	$1.33	90.5%	78.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$1.48	95.2%	81.6%
$79.00	Oct 9	Oct 16	$1.41	90.8%	78.1%
$84.00	Oct 9	Oct 16	$1.40	94.8%	82.5%
$85.00	Oct 9	Oct 16	$1.32	94.7%	82.6%
$78.00	Oct 9	Oct 16	$1.40	90.6%	78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 6.87% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 9	$3.25	$2.30	$5.55	$74.45	$85.55	6.87%
$81.00	Oct 9	$2.78	$2.85	$5.63	$75.37	$86.63	6.97%
$79.00	Oct 9	$3.85	$1.89	$5.74	$73.26	$84.74	7.10%
$82.00	Oct 9	$2.38	$3.45	$5.83	$76.17	$87.83	7.21%
$78.00	Oct 9	$4.47	$1.50	$5.97	$72.03	$83.97	7.39%
$83.00	Oct 9	$1.88	$4.10	$5.98	$77.02	$88.98	7.40%
$84.00	Oct 9	$1.65	$4.70	$6.35	$77.65	$90.35	7.86%
$77.00	Oct 9	$5.18	$1.19	$6.37	$70.63	$83.37	7.88%
$85.00	Oct 9	$1.33	$5.38	$6.71	$78.29	$91.71	8.30%
$76.00	Oct 9	$5.95	$0.96	$6.91	$69.09	$82.91	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 2.87% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$77.00	Oct 9	$1.13	$1.19	$2.32	$74.68	$88.32
$85.00	$77.00	Oct 9	$1.33	$1.19	$2.52	$74.48	$87.52
$86.00	$78.00	Oct 9	$1.13	$1.50	$2.63	$75.37	$88.63
$85.00	$78.00	Oct 9	$1.33	$1.50	$2.83	$75.17	$87.83
$84.00	$77.00	Oct 9	$1.65	$1.19	$2.84	$74.16	$86.84
$84.00	$78.00	Oct 9	$1.65	$1.50	$3.15	$74.85	$87.15
$86.00	$79.00	Oct 9	$1.13	$1.89	$3.02	$75.98	$89.02
$85.00	$79.00	Oct 9	$1.33	$1.89	$3.22	$75.78	$88.22
$83.00	$77.00	Oct 9	$1.88	$1.19	$3.07	$73.93	$86.07
$84.00	$79.00	Oct 9	$1.65	$1.89	$3.54	$75.46	$87.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 5.67, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
66/67	93/95	Oct 30	$1.70	$0.30	51%	5.67	$65.30	$94.70
67/68	93/95	Oct 30	$1.51	$0.49	49%	3.08	$66.49	$94.51
69/70	93/95	Oct 30	$1.50	$0.50	46%	3.00	$68.50	$94.50
70/71	93/95	Oct 30	$1.43	$0.57	44%	2.51	$69.57	$94.43
68/69	93/95	Oct 30	$1.33	$0.67	48%	1.99	$67.67	$94.33
65/66	95/96	Oct 9	$0.33	$0.67	88%	0.49	$65.67	$95.33
65/66	87/88	Oct 9	$0.46	$0.54	72%	0.85	$65.54	$87.46
65/66	91/92	Oct 9	$0.34	$0.66	83%	0.52	$65.66	$91.34
75/76	95/96	Oct 9	$0.41	$0.59	71%	0.69	$75.59	$95.41
73/74	90/91	Oct 23	$0.69	$0.31	42%	2.23	$73.31	$90.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.39	$4.61	18%	11.82
$80.00	$85.00	$90.00	Nov 20	$0.40	$4.60	16%	11.50
$85.00	$90.00	$95.00	Nov 20	$0.38	$4.62	15%	12.16
$76.00	$77.00	$78.00	Oct 9	$0.06	$0.94	9%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.45	$4.55	18%	10.11
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	6%	19.00
$78.00	$79.00	$80.00	Oct 23	$0.05	$0.95	6%	19.00
$74.00	$75.00	$76.00	Oct 16	$0.06	$0.94	7%	15.67
$77.00	$78.00	$79.00	Oct 9	$0.08	$0.92	11%	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. 51 found (best net $-3.57, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.18	$4.82
$90.00	$95.00	1:2	Nov 6	-$1.62	$3.38
$95.00	$96.00	1:2	Oct 9	$0.00	$1.00
$93.00	$94.00	1:2	Oct 9	-$0.10	$0.90
$91.00	$92.00	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	-$3.57	$3.43
$72.00	$71.00	1:2	Oct 9	-$0.07	$0.93
$66.00	$65.00	1:2	Oct 16	-$0.07	$0.93
$69.00	$68.00	1:2	Oct 9	-$0.06	$0.94
$74.00	$73.00	1:2	Oct 9	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 7.12%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.75	0.41	11.4%	7.12%	18.49%	113	1.6K
$85.00	Nov 20	$7.35	0.49	5.2%	9.10%	14.28%	80	786
$95.00	Nov 20	$4.50	0.34	17.6%	5.57%	23.13%	5	1.7K
$89.00	Nov 13	$5.55	0.46	10.1%	6.87%	17.00%	--	11
$95.00	Nov 13	$3.85	0.38	17.6%	4.76%	22.32%	41	--
$90.00	Nov 13	$5.05	0.45	11.4%	6.25%	17.62%	6	1
$91.00	Nov 13	$4.65	0.43	12.6%	5.75%	18.36%	1	--
$85.00	Nov 13	$6.65	0.52	5.2%	8.23%	13.41%	10	2
$84.00	Nov 13	$6.90	0.54	4.0%	8.54%	12.49%	1	6
$86.00	Nov 13	$5.90	0.51	6.4%	7.30%	13.72%	1	--

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 5,696

Total Puts 4,499

Put/Call Ratio 0.79

Net Difference 1,197

Prior's Put/Call Breakdown

Total Calls 4,197

Total Puts 1,473

Put/Call Ratio 0.35

Net Difference 2,724

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