TEM - Options Database

TEM

TEMPUS AI INC A

$78.86 -5.61%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 14,512

Calls: 6,584 (45%)

Puts: 7,928 (55%)

Prior (09/25) 5,932

Calls: 4,391 (74%)

Puts: 1,541 (26%)

Current vs Prior +144.64%

Calls: +49.94% (Calls)

Puts: +414.47% (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 -54.47%

Calls: -74.49%

Puts: +30.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $5.88M

Calls: $2.98M (51%)

Puts: $2.90M (49%)

Prior (09/25) $1.94M

Calls: $1.66M (86%)

Puts: $272.4K (14%)

Current vs Prior +203.65%

Calls: +78.97%

Puts: +964.78%

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 -49.18%

Calls: -71.30%

Puts: +142.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 1.20

Prior (09/25) 0.35

Current vs Prior +243.11%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +164.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:10am) 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 7.68% | 11.20%11.20% | 22.77%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +156.36% | +13.21%-29.89% | -10.55%

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

Current vs 7-Day Avg +10.86% | -1.52%-1.69% | +10.50%

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

Current vs 7-Day Eod +156.36% | +13.21%-2.24% | +0.25%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.68% | 11.84%

Calls: 13.93% | 12.77%

Puts: 7.42% | 10.90%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -72.60% | -19.84%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -40.60% | -19.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 145% vs prior - elevated interest. Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 243% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

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
10:10	BULLISH	BEARISH	BEARISH
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 28 of results (avg 7.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	10.60	11.10	$10.85	4.6%	21	0.64	3.9K
$70.00	Nov 20	13.35	14.00	$13.68	4.8%	7	0.72	4.9K
$65.00	Oct 16	13.90	14.75	$14.33	5.9%	8	0.95	1.3K
$69.00	Oct 16	10.30	11.05	$10.68	7.0%	2	0.87	16
$75.00	Oct 16	6.05	6.50	$6.28	7.2%	9	0.68	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	15.60	16.25	$15.93	4.1%	35	0.62	110
$75.00	Nov 20	6.50	6.80	$6.65	4.5%	21	0.37	258
$85.00	Nov 20	12.10	12.75	$12.43	5.2%	12	0.54	177
$70.00	Nov 20	4.35	4.60	$4.47	5.6%	63	0.28	493
$80.00	Nov 20	9.00	9.55	$9.28	5.9%	25	0.46	362

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

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 9	0.80	0.96	$0.88	18.2%	17	0.22	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	13.30	15.95	$14.63	18.1%	1	0.98	23
$68.00	Oct 9	10.40	13.30	$11.85	24.5%	2	0.97	38
$65.00	Oct 16	13.90	14.75	$14.33	5.9%	8	0.95	1.3K
$66.00	Oct 9	12.45	15.10	$13.77	19.2%	25	0.94	59
$67.00	Oct 9	11.40	13.90	$12.65	19.8%	2	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	10.25	12.80	$11.53	22.1%	1	0.91	19
$90.00	Oct 9	9.30	11.90	$10.60	24.5%	4	0.90	9
$89.00	Oct 9	8.45	11.00	$9.73	26.2%	--	0.89	40
$88.00	Oct 9	8.10	10.10	$9.10	22.0%	61	0.86	3
$87.00	Oct 9	8.10	9.05	$8.57	11.1%	10	0.85	23

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 8.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	1.00	1.24	$1.12	21.4%	436	0.20	4.1K
$87.00	Oct 9	0.47	0.62	$0.54	27.8%	347	0.15	335
$88.00	Oct 9	0.39	0.59	$0.49	40.8%	288	0.14	247
$85.00	Oct 9	0.77	0.95	$0.86	20.9%	285	0.22	1.2K
$89.00	Oct 9	0.31	0.49	$0.40	45.0%	238	0.11	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	7.80	8.45	$8.13	8.0%	1.0K	0.68	107
$70.00	Oct 16	0.84	1.07	$0.96	24.0%	543	0.16	4.1K
$65.00	Oct 16	0.17	0.35	$0.26	69.2%	520	0.06	2.5K
$70.00	Oct 9	0.15	0.32	$0.24	70.8%	308	0.07	697
$80.00	Oct 9	3.25	3.55	$3.40	8.8%	235	0.55	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 15.3%, max 28.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 9	Nov 13	98.7%	76.7%	28.8%	67	394
$76.00	Oct 9	Oct 30	91.1%	72.7%	25.3%	48	76
$82.00	Oct 9	Oct 30	94.8%	77.4%	22.4%	123	589
$75.00	Oct 9	Nov 20	93.6%	79.3%	18.0%	32	4.1K
$73.00	Oct 9	Oct 16	93.2%	79.3%	17.5%	3	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 9	Nov 6	90.6%	74.7%	21.4%	60	221
$83.00	Oct 9	Oct 30	94.9%	79.0%	20.1%	27	60
$75.00	Oct 9	Nov 20	93.2%	79.3%	17.4%	61	552
$74.00	Oct 9	Oct 23	90.2%	77.2%	16.9%	18	175
$85.00	Oct 9	Nov 20	96.3%	82.5%	16.7%	68	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 1.15, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 6	$2.33	$2.67	$2.33	75%	1.15	$72.33
$70.00	$72.00	Oct 16	$0.55	$1.45	$0.55	84%	2.64	$70.55
$75.00	$80.00	Nov 20	$2.17	$2.83	$2.17	64%	1.30	$77.17
$65.00	$66.00	Oct 23	$0.20	$0.80	$0.20	90%	4.00	$65.20
$85.00	$90.00	Nov 20	$1.40	$3.60	$1.40	46%	2.57	$86.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 23	$0.95	$1.05	$0.95	78%	1.11	$91.05
$87.00	$86.00	Oct 16	$0.30	$0.70	$0.30	74%	2.33	$86.70
$88.00	$87.00	Oct 9	$0.53	$0.47	$0.53	86%	0.89	$87.47
$89.00	$87.00	Oct 16	$1.28	$0.72	$1.28	78%	0.56	$87.72
$89.00	$88.00	Oct 9	$0.63	$0.37	$0.63	89%	0.59	$88.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 5.06, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 30	$0.85	$0.85	$0.15	63%	5.67	$89.85
$81.00	$84.00	Nov 13	$1.95	$1.95	$1.05	44%	1.86	$82.95
$90.00	$91.00	Nov 13	$0.52	$0.52	$0.48	59%	1.08	$90.52
$86.00	$89.00	Nov 13	$1.38	$1.38	$1.62	53%	0.85	$87.38
$86.00	$88.00	Nov 6	$0.87	$0.87	$1.13	57%	0.77	$86.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$67.00	Nov 6	$1.67	$1.67	$0.33	75%	5.06	$67.33
$75.00	$70.00	Nov 13	$2.55	$2.55	$2.45	64%	1.04	$72.45
$75.00	$73.00	Oct 30	$1.49	$1.49	$0.51	65%	2.92	$73.51
$78.00	$76.00	Nov 6	$1.55	$1.55	$0.45	57%	3.44	$76.45
$66.00	$65.00	Oct 30	$0.84	$0.84	$0.16	82%	5.25	$65.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.37, cheapest $1.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 9	Oct 16	$1.46	96.5%	79.4%
$83.00	Oct 9	Oct 16	$1.34	94.9%	81.0%
$79.00	Oct 9	Oct 16	$1.47	91.3%	77.8%
$80.00	Oct 9	Oct 16	$1.52	93.4%	80.4%
$76.00	Oct 9	Oct 16	$1.32	91.1%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 9	Oct 16	$1.37	96.5%	79.4%
$79.00	Oct 9	Oct 16	$1.30	92.0%	77.8%
$80.00	Oct 9	Oct 16	$1.32	93.4%	80.4%
$82.00	Oct 9	Oct 16	$1.30	94.8%	82.9%
$76.00	Oct 9	Oct 16	$1.25	90.6%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.03% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 9	$2.71	$2.83	$5.54	$73.46	$84.54	7.03%
$78.00	Oct 9	$3.23	$2.38	$5.61	$72.39	$83.61	7.11%
$80.00	Oct 9	$2.28	$3.40	$5.68	$74.32	$85.68	7.20%
$77.00	Oct 9	$3.83	$1.88	$5.71	$71.29	$82.71	7.24%
$81.00	Oct 9	$1.89	$3.98	$5.87	$75.13	$86.87	7.44%
$76.00	Oct 9	$4.38	$1.54	$5.92	$70.08	$81.92	7.51%
$82.00	Oct 9	$1.57	$4.68	$6.25	$75.75	$88.25	7.93%
$75.00	Oct 9	$5.18	$1.20	$6.38	$68.62	$81.38	8.09%
$83.00	Oct 9	$1.31	$5.43	$6.74	$76.26	$89.74	8.55%
$74.00	Oct 9	$6.15	$0.88	$7.03	$66.97	$81.03	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.93% of stock, avg 12.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Oct 9	$1.11	$1.20	$2.31	$72.69	$86.31
$83.00	$75.00	Oct 9	$1.31	$1.20	$2.51	$72.49	$85.51
$84.00	$76.00	Oct 9	$1.11	$1.54	$2.65	$73.35	$86.65
$83.00	$76.00	Oct 9	$1.31	$1.54	$2.85	$73.15	$85.85
$82.00	$75.00	Oct 9	$1.57	$1.20	$2.77	$72.23	$84.77
$82.00	$76.00	Oct 9	$1.57	$1.54	$3.11	$72.89	$85.11
$84.00	$77.00	Oct 9	$1.11	$1.88	$2.99	$74.01	$86.99
$83.00	$77.00	Oct 9	$1.31	$1.88	$3.19	$73.81	$86.19
$82.00	$77.00	Oct 9	$1.57	$1.88	$3.45	$73.55	$85.45
$81.00	$75.00	Oct 9	$1.89	$1.20	$3.09	$71.91	$84.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 7.70, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/75	92/93	Oct 30	$1.77	$0.23	33%	7.70	$73.23	$93.77
73/75	91/92	Oct 30	$1.71	$0.29	31%	5.90	$73.29	$92.71
70/71	91/92	Oct 30	$0.86	$0.14	40%	6.14	$70.14	$91.86
72/73	87/88	Oct 23	$0.79	$0.21	38%	3.76	$72.21	$87.79
65/66	84/85	Oct 9	$0.47	$0.53	67%	0.89	$65.53	$84.47
68/69	84/85	Oct 9	$0.48	$0.52	65%	0.92	$68.52	$84.48
65/66	86/87	Oct 9	$0.37	$0.63	76%	0.59	$65.63	$86.37
72/73	88/89	Oct 23	$0.71	$0.29	41%	2.45	$72.29	$88.71
68/69	86/87	Oct 9	$0.38	$0.62	74%	0.61	$68.62	$86.38
65/66	85/86	Oct 9	$0.39	$0.61	72%	0.64	$65.61	$85.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.14	$4.86	17%	34.71
$81.00	$82.00	$83.00	Oct 9	$0.06	$0.94	10%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	11%	13.29
$82.00	$83.00	$84.00	Oct 9	$0.06	$0.94	8%	15.67
$77.00	$78.00	$79.00	Oct 9	$0.08	$0.92	12%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 20	$0.35	$4.65	16%	13.29
$70.00	$75.00	$80.00	Nov 20	$0.45	$4.55	18%	10.11
$81.00	$82.00	$83.00	Oct 9	$0.05	$0.95	10%	19.00
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	8%	19.00
$70.00	$71.00	$72.00	Oct 16	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.83, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 9	-$0.17	$0.83
$92.00	$93.00	1:2	Oct 9	-$0.18	$0.82
$91.00	$92.00	1:2	Oct 9	-$0.20	$0.80
$90.00	$91.00	1:2	Oct 9	-$0.23	$0.77
$89.00	$90.00	1:2	Oct 9	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 13	-$0.83	$4.17
$69.00	$67.00	1:2	Nov 6	-$0.23	$1.77
$71.00	$70.00	1:2	Oct 9	-$0.11	$0.89
$72.00	$71.00	1:2	Oct 9	-$0.21	$0.79
$66.00	$65.00	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. 78 found (best yield 6.40%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.05	0.39	14.1%	6.40%	20.53%	114	1.6K
$85.00	Nov 20	$6.35	0.46	7.8%	8.05%	15.84%	85	786
$90.00	Nov 13	$4.40	0.41	14.1%	5.58%	19.71%	11	1
$80.00	Nov 20	$8.30	0.55	1.4%	10.52%	11.97%	29	2.3K
$86.00	Nov 13	$5.50	0.47	9.1%	6.97%	16.03%	1	--
$89.00	Nov 13	$4.70	0.41	12.9%	5.96%	18.82%	3	11
$85.00	Nov 13	$5.70	0.48	7.8%	7.23%	15.01%	10	2
$81.00	Nov 13	$7.20	0.56	2.7%	9.13%	11.84%	2	--
$91.00	Nov 13	$3.55	0.39	15.4%	4.50%	19.90%	1	--
$84.00	Nov 13	$5.60	0.49	6.5%	7.10%	13.62%	1	6

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 6,584

Total Puts 7,928

Put/Call Ratio 1.20

Net Difference -1,344

Prior's Put/Call Breakdown

Total Calls 4,391

Total Puts 1,541

Put/Call Ratio 0.35

Net Difference 2,850

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