TEM - Options Database

TEM

TEMPUS AI INC A

$78.85 -5.62%

(10/6 10:10) ◀

Tuesday, October 6, 2026 (10:15am)

▶ (10/6 10:20)

◀ 10/6 10:15 ▶

Option Volume

Detail

ℹ

Current (10/06 10:15am) 16,876

Calls: 7,954 (47%)

Puts: 8,922 (53%)

Prior (09/25) 6,260

Calls: 4,644 (74%)

Puts: 1,616 (26%)

Current vs Prior +169.58%

Calls: +71.27% (Calls)

Puts: +452.10% (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 -47.05%

Calls: -69.18%

Puts: +47.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:15am) $6.78M

Calls: $3.54M (52%)

Puts: $3.24M (48%)

Prior (09/25) $2.00M

Calls: $1.71M (85%)

Puts: $295.7K (15%)

Current vs Prior +238.47%

Calls: +107.25%

Puts: +996.08%

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 -41.39%

Calls: -65.89%

Puts: +171.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:15am) 1.12

Prior (09/25) 0.35

Current vs Prior +222.35%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +146.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:15am) 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 7.89% | 11.54%11.54% | 23.02%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +163.16% | +16.68%-27.74% | -9.59%

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

Current vs 7-Day Avg +13.80% | +1.50%+1.33% | +11.69%

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

Current vs 7-Day Eod +163.16% | +16.68%+0.76% | +1.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.91% | 12.11%

Calls: 15.15% | 11.65%

Puts: 12.67% | 12.56%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -64.32% | -18.01%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -22.63% | -17.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 238% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Slightly bearish P/C ratio of 1.12. P/C ratio rising 222% - 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 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
10:15	BULLISH	BEARISH	BEARISH
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 23 of results (avg 8.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	10.95	11.30	$11.13	3.1%	32	0.62	3.9K
$90.00	Nov 20	5.20	5.60	$5.40	7.4%	115	0.38	1.6K
$70.00	Nov 13	12.65	13.65	$13.15	7.6%	2	0.73	--
$80.00	Nov 20	8.30	9.00	$8.65	8.1%	37	0.54	2.3K
$85.00	Nov 20	6.50	7.05	$6.78	8.1%	97	0.45	786

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	15.80	16.45	$16.13	4.0%	35	0.61	110
$85.00	Nov 20	12.30	12.90	$12.60	4.8%	12	0.54	177
$75.00	Nov 20	6.60	7.05	$6.82	6.6%	22	0.38	258
$86.00	Oct 16	8.55	9.20	$8.88	7.3%	22	0.70	79
$84.00	Oct 16	7.20	7.75	$7.48	7.4%	44	0.65	96

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.66)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 9	0.59	0.72	$0.66	19.7%	350	0.17	335

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.87	0.99	$0.93	12.9%	695	0.16	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.60	14.65	$13.63	15.0%	1	0.98	23
$67.00	Oct 9	10.45	13.10	$11.77	22.5%	4	0.96	26
$68.00	Oct 9	9.70	12.15	$10.93	22.4%	2	0.95	38
$66.00	Oct 9	11.60	14.00	$12.80	18.8%	25	0.94	59
$65.00	Oct 16	13.30	14.80	$14.05	10.7%	8	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	11.30	13.75	$12.53	19.6%	1	0.90	19
$90.00	Oct 9	10.30	12.75	$11.53	21.2%	4	0.89	9
$89.00	Oct 9	9.30	12.05	$10.68	25.7%	--	0.88	40
$88.00	Oct 9	9.10	10.55	$9.82	14.8%	61	0.86	3
$87.00	Oct 9	8.15	9.10	$8.63	11.0%	10	0.83	23

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 10.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	1.16	1.28	$1.22	9.8%	453	0.20	4.1K
$80.00	Oct 16	3.60	4.05	$3.83	11.7%	372	0.48	3.7K
$85.00	Oct 9	0.82	1.04	$0.93	23.7%	360	0.23	1.2K
$87.00	Oct 9	0.59	0.72	$0.66	19.7%	350	0.17	335
$80.00	Oct 9	2.30	2.51	$2.40	8.8%	326	0.47	889

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	7.85	8.60	$8.23	9.1%	1.0K	0.68	107
$70.00	Oct 16	0.87	0.99	$0.93	12.9%	695	0.16	4.1K
$65.00	Oct 16	0.24	0.42	$0.33	54.5%	520	0.07	2.5K
$70.00	Oct 9	0.24	0.36	$0.30	40.0%	459	0.09	697
$80.00	Oct 9	3.35	3.65	$3.50	8.6%	266	0.53	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 19.1%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 13	95.3%	74.7%	27.5%	9	83
$74.00	Oct 9	Oct 30	98.2%	77.4%	26.9%	5	48
$73.00	Oct 9	Oct 16	96.2%	77.9%	23.5%	3	31
$75.00	Oct 9	Nov 20	97.0%	79.2%	22.4%	49	4.1K
$86.00	Oct 9	Nov 13	100.7%	83.5%	20.7%	205	246

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 13	95.3%	74.7%	27.5%	211	208
$73.00	Oct 9	Nov 13	96.2%	76.7%	25.5%	178	177
$74.00	Oct 9	Oct 23	98.2%	79.2%	24.1%	37	175
$75.00	Oct 9	Nov 20	97.0%	79.2%	22.4%	195	552
$77.00	Oct 9	Nov 13	98.3%	80.8%	21.7%	41	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.20, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 20	$2.27	$2.73	$2.27	71%	1.20	$72.27
$70.00	$75.00	Nov 6	$2.45	$2.55	$2.45	73%	1.04	$72.45
$86.00	$89.00	Nov 13	$0.43	$2.57	$0.43	42%	5.98	$86.43
$78.00	$80.00	Nov 13	$0.42	$1.58	$0.42	56%	3.76	$78.42
$85.00	$90.00	Nov 20	$1.38	$3.62	$1.38	45%	2.62	$86.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$67.00	Nov 13	$0.38	$2.62	$0.38	27%	6.89	$69.62
$81.00	$80.00	Nov 6	$0.17	$0.83	$0.17	50%	4.88	$80.83
$84.00	$83.00	Oct 30	$0.43	$0.57	$0.43	58%	1.33	$83.57
$70.00	$69.00	Oct 30	$0.11	$0.89	$0.11	25%	8.09	$69.89
$80.00	$79.00	Oct 30	$0.40	$0.60	$0.40	49%	1.50	$79.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 2.23, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 30	$0.82	$0.82	$0.18	69%	4.56	$91.82
$87.00	$88.00	Oct 30	$0.82	$0.82	$0.18	62%	4.56	$87.82
$85.00	$86.00	Nov 13	$0.80	$0.80	$0.20	55%	4.00	$85.80
$84.00	$85.00	Nov 6	$0.62	$0.62	$0.38	55%	1.63	$84.62
$82.00	$83.00	Oct 30	$0.53	$0.53	$0.47	54%	1.13	$82.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 13	$1.38	$1.38	$0.62	62%	2.23	$73.62
$73.00	$70.00	Nov 13	$1.56	$1.56	$1.44	67%	1.08	$71.44
$75.00	$70.00	Nov 20	$2.19	$2.19	$2.81	62%	0.78	$72.81
$70.00	$65.00	Nov 20	$1.61	$1.61	$3.39	71%	0.47	$68.39
$66.00	$65.00	Oct 30	$0.54	$0.54	$0.46	81%	1.17	$65.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.39, cheapest $1.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 9	Oct 16	$1.35	98.3%	79.4%
$83.00	Oct 9	Oct 16	$1.31	100.3%	84.5%
$79.00	Oct 9	Oct 16	$1.32	97.4%	82.5%
$78.00	Oct 9	Oct 16	$1.42	95.3%	80.8%
$76.00	Oct 9	Oct 16	$1.28	94.7%	80.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 9	Oct 16	$1.32	98.3%	79.4%
$83.00	Oct 9	Oct 16	$1.40	100.3%	84.5%
$79.00	Oct 9	Oct 16	$1.46	97.4%	82.5%
$78.00	Oct 9	Oct 16	$1.48	95.3%	80.8%
$76.00	Oct 9	Oct 16	$1.35	94.7%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.19% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$3.30	$2.37	$5.67	$72.33	$83.67	7.19%
$77.00	Oct 9	$3.85	$1.98	$5.83	$71.17	$82.83	7.39%
$79.00	Oct 9	$2.93	$2.92	$5.85	$73.15	$84.85	7.42%
$80.00	Oct 9	$2.40	$3.50	$5.90	$74.10	$85.90	7.48%
$76.00	Oct 9	$4.45	$1.56	$6.01	$69.99	$82.01	7.62%
$81.00	Oct 9	$2.02	$4.05	$6.07	$74.93	$87.07	7.70%
$75.00	Oct 9	$5.13	$1.21	$6.34	$68.66	$81.34	8.04%
$82.00	Oct 9	$1.67	$4.68	$6.35	$75.65	$88.35	8.05%
$83.00	Oct 9	$1.43	$5.38	$6.81	$76.19	$89.81	8.64%
$74.00	Oct 9	$5.95	$0.97	$6.92	$67.08	$80.92	8.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 3.06% of stock, avg 12.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Oct 9	$1.20	$1.21	$2.41	$72.59	$86.41
$83.00	$75.00	Oct 9	$1.43	$1.21	$2.64	$72.36	$85.64
$84.00	$76.00	Oct 9	$1.20	$1.56	$2.76	$73.24	$86.76
$83.00	$76.00	Oct 9	$1.43	$1.56	$2.99	$73.01	$85.99
$82.00	$75.00	Oct 9	$1.67	$1.21	$2.88	$72.12	$84.88
$82.00	$76.00	Oct 9	$1.67	$1.56	$3.23	$72.77	$85.23
$84.00	$77.00	Oct 9	$1.20	$1.98	$3.18	$73.82	$87.18
$83.00	$77.00	Oct 9	$1.43	$1.98	$3.41	$73.59	$86.41
$82.00	$77.00	Oct 9	$1.67	$1.98	$3.65	$73.35	$85.65
$81.00	$75.00	Oct 9	$2.02	$1.21	$3.23	$71.77	$84.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 2.85, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	92/93	Oct 30	$0.74	$0.26	54%	2.85	$65.26	$92.74
70/71	92/93	Oct 30	$0.79	$0.21	45%	3.76	$70.21	$92.79
68/69	88/89	Oct 30	$0.78	$0.22	42%	3.55	$68.22	$88.78
65/66	89/90	Oct 30	$0.69	$0.31	50%	2.23	$65.31	$89.69
65/66	84/85	Oct 9	$0.50	$0.50	67%	1.00	$65.50	$84.50
65/66	87/88	Oct 9	$0.38	$0.62	77%	0.61	$65.62	$87.38
70/71	89/90	Oct 30	$0.74	$0.26	40%	2.85	$70.26	$89.74
71/72	88/89	Oct 30	$0.78	$0.22	36%	3.55	$71.22	$88.78
65/66	88/89	Oct 9	$0.33	$0.67	80%	0.49	$65.67	$88.33
67/68	88/89	Oct 30	$0.67	$0.33	45%	2.03	$67.33	$88.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$68.00	$70.00	Oct 23	$0.07	$1.93	8%	27.57
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	7%	19.00
$87.00	$88.00	$89.00	Oct 9	$0.05	$0.95	5%	19.00
$75.00	$76.00	$77.00	Oct 9	$0.08	$0.92	10%	11.50
$82.00	$83.00	$84.00	Oct 16	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.42	$4.58	17%	10.90
$70.00	$75.00	$80.00	Nov 20	$0.49	$4.51	17%	9.20
$75.00	$76.00	$77.00	Oct 9	$0.07	$0.93	10%	13.29
$80.00	$85.00	$90.00	Nov 20	$0.43	$4.57	15%	10.63
$81.00	$82.00	$83.00	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. 42 found (best net $-0.08, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$93.00	1:2	Oct 9	-$0.13	$0.87
$93.00	$94.00	1:2	Oct 9	-$0.14	$0.86
$90.00	$91.00	1:2	Oct 9	-$0.18	$0.82
$91.00	$92.00	1:2	Oct 9	-$0.18	$0.82
$88.00	$89.00	1:2	Oct 9	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$68.00	1:2	Oct 9	-$0.08	$0.92
$68.00	$67.00	1:2	Oct 9	-$0.10	$0.90
$71.00	$70.00	1:2	Oct 9	-$0.18	$0.82
$70.00	$69.00	1:2	Oct 9	-$0.18	$0.82
$72.00	$71.00	1:2	Oct 9	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.59%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.20	0.38	14.1%	6.59%	20.74%	115	1.6K
$85.00	Nov 20	$6.50	0.45	7.8%	8.24%	16.04%	97	786
$80.00	Nov 20	$8.30	0.54	1.5%	10.53%	11.98%	37	2.3K
$89.00	Nov 13	$4.40	0.39	12.9%	5.58%	18.45%	3	11
$90.00	Nov 13	$4.00	0.38	14.1%	5.07%	19.21%	11	1
$84.00	Nov 13	$5.85	0.46	6.5%	7.42%	13.95%	1	6
$85.00	Nov 13	$5.30	0.45	7.8%	6.72%	14.52%	10	2
$86.00	Nov 13	$5.05	0.42	9.1%	6.40%	15.47%	2	--
$80.00	Nov 13	$7.40	0.53	1.5%	9.38%	10.84%	--	13
$91.00	Nov 13	$3.55	0.34	15.4%	4.50%	19.91%	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 7,954

Total Puts 8,922

Put/Call Ratio 1.12

Net Difference -968

Prior's Put/Call Breakdown

Total Calls 4,644

Total Puts 1,616

Put/Call Ratio 0.35

Net Difference 3,028

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