TEM - Options Database

TEM

TEMPUS AI INC A

$77.08 -7.74%

(10/6 10:15) ◀

Tuesday, October 6, 2026 (10:20am)

▶ (10/6 10:25)

◀ 10/6 10:20 ▶

Option Volume

Detail

ℹ

Current (10/06 10:20am) 18,293

Calls: 8,668 (47%)

Puts: 9,625 (53%)

Prior (09/25) 6,421

Calls: 4,772 (74%)

Puts: 1,649 (26%)

Current vs Prior +184.89%

Calls: +81.64% (Calls)

Puts: +483.69% (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 -42.61%

Calls: -66.41%

Puts: +58.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:20am) $7.23M

Calls: $3.44M (48%)

Puts: $3.79M (52%)

Prior (09/25) $2.13M

Calls: $1.84M (86%)

Puts: $288.1K (14%)

Current vs Prior +239.24%

Calls: +86.44%

Puts: +1216.65%

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 -37.49%

Calls: -66.87%

Puts: +217.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:20am) 1.11

Prior (09/25) 0.35

Current vs Prior +221.34%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +143.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:20am) 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 8.02% | 11.48%11.48% | 22.61%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +167.47% | +16.08%-28.11% | -11.19%

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

Current vs 7-Day Avg +15.66% | +0.98%+0.81% | +9.72%

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

Current vs 7-Day Eod +167.47% | +16.08%+0.24% | -0.46%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.44% | 12.45%

Calls: 16.95% | 13.79%

Puts: 13.93% | 11.11%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -60.39% | -15.71%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -14.12% | -15.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 239% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Slightly bearish P/C ratio of 1.11. P/C ratio rising 221% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:20	BEARISH	BEARISH	BEARISH
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 27 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.35	12.80	$12.58	3.6%	9	0.69	4.9K
$75.00	Nov 20	9.75	10.20	$9.98	4.5%	35	0.60	3.9K
$70.00	Oct 16	8.20	8.65	$8.43	5.3%	9	0.80	5.7K
$80.00	Nov 20	7.65	8.10	$7.88	5.7%	38	0.51	2.3K
$90.00	Nov 20	4.70	5.00	$4.85	6.2%	129	0.36	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	16.80	17.45	$17.13	3.8%	35	0.64	110
$85.00	Nov 20	13.15	13.85	$13.50	5.2%	12	0.57	177
$75.00	Nov 20	7.25	7.65	$7.45	5.4%	25	0.40	258
$80.00	Nov 20	9.95	10.50	$10.23	5.4%	35	0.49	362
$85.00	Oct 9	8.10	8.70	$8.40	7.1%	56	0.83	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.82, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	0.74	0.90	$0.82	19.5%	88	0.20	182

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 9	14.60	17.35	$15.98	17.2%	--	0.98	13
$65.00	Oct 9	11.80	14.40	$13.10	19.8%	2	0.98	23
$67.00	Oct 9	9.85	12.45	$11.15	23.3%	4	0.96	26
$66.00	Oct 9	10.80	13.40	$12.10	21.5%	25	0.94	59
$68.00	Oct 9	8.85	11.60	$10.23	26.9%	2	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	11.85	14.35	$13.10	19.1%	1	0.93	19
$90.00	Oct 9	10.95	13.60	$12.27	21.6%	4	0.92	9
$89.00	Oct 9	10.00	12.45	$11.23	21.8%	--	0.91	40
$88.00	Oct 9	9.75	11.70	$10.73	18.2%	65	0.90	3
$87.00	Oct 9	9.25	10.75	$10.00	15.0%	10	0.88	23

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 11.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.74	1.00	$0.87	29.9%	473	0.16	4.1K
$85.00	Oct 9	0.60	0.75	$0.68	22.1%	427	0.17	1.2K
$80.00	Oct 16	2.85	3.25	$3.05	13.1%	378	0.43	3.7K
$87.00	Oct 9	0.30	0.53	$0.42	54.8%	356	0.12	335
$80.00	Oct 9	1.60	1.75	$1.68	8.9%	353	0.37	889

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	8.30	9.80	$9.05	16.6%	1.0K	0.73	107
$70.00	Oct 16	1.09	1.40	$1.25	24.8%	792	0.20	4.1K
$65.00	Oct 16	0.27	0.50	$0.39	59.0%	520	0.08	2.5K
$70.00	Oct 9	0.35	0.55	$0.45	44.4%	464	0.12	697
$80.00	Oct 9	4.20	4.85	$4.53	14.3%	296	0.63	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 19.9%, max 27.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Oct 30	95.4%	74.9%	27.4%	69	48
$78.00	Oct 9	Nov 13	97.4%	77.4%	25.8%	11	83
$86.00	Oct 9	Nov 13	104.9%	83.4%	25.8%	209	246
$76.00	Oct 9	Oct 30	97.6%	78.0%	25.1%	140	76
$75.00	Oct 9	Nov 20	97.9%	79.6%	23.0%	55	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 9	Oct 16	104.9%	83.3%	26.0%	85	104
$78.00	Oct 9	Nov 13	97.4%	77.4%	25.8%	236	208
$73.00	Oct 9	Nov 13	95.3%	76.8%	24.1%	278	177
$75.00	Oct 9	Nov 20	97.9%	79.6%	23.0%	247	552
$74.00	Oct 9	Oct 23	95.4%	77.8%	22.6%	44	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 4.26, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$72.00	Oct 16	$0.38	$1.62	$0.38	80%	4.26	$70.38
$70.00	$75.00	Nov 6	$2.45	$2.55	$2.45	74%	1.04	$72.45
$75.00	$77.00	Nov 6	$0.35	$1.65	$0.35	64%	4.71	$75.35
$86.00	$89.00	Nov 13	$0.42	$2.58	$0.42	43%	6.14	$86.42
$70.00	$75.00	Nov 13	$2.70	$2.30	$2.70	74%	0.85	$72.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 9	$0.50	$0.50	$0.50	90%	1.00	$88.50
$79.00	$78.00	Oct 30	$0.20	$0.80	$0.20	50%	4.00	$78.80
$87.00	$86.00	Oct 16	$0.50	$0.50	$0.50	78%	1.00	$86.50
$85.00	$84.00	Oct 16	$0.45	$0.55	$0.45	73%	1.22	$84.55
$78.00	$77.00	Nov 13	$0.20	$0.80	$0.20	45%	4.00	$77.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 2.77, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 30	$0.75	$0.75	$0.25	69%	3.00	$91.75
$84.00	$85.00	Nov 6	$0.90	$0.90	$0.10	54%	9.00	$84.90
$85.00	$86.00	Nov 13	$0.88	$0.88	$0.12	54%	7.33	$85.88
$88.00	$89.00	Oct 30	$0.69	$0.69	$0.31	66%	2.23	$88.69
$83.00	$84.00	Oct 30	$0.64	$0.64	$0.36	57%	1.78	$83.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 13	$1.47	$1.47	$0.53	61%	2.77	$73.53
$63.00	$62.00	Oct 9	$0.74	$0.74	$0.26	89%	2.85	$62.26
$75.00	$70.00	Nov 20	$2.40	$2.40	$2.60	60%	0.92	$72.60
$64.00	$63.00	Nov 6	$0.75	$0.75	$0.25	81%	3.00	$63.25
$70.00	$65.00	Nov 20	$1.80	$1.80	$3.20	69%	0.56	$68.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.29, cheapest $1.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$1.30	97.6%	78.7%
$75.00	Oct 9	Oct 16	$1.22	97.9%	80.8%
$77.00	Oct 9	Oct 16	$1.40	96.5%	80.3%
$81.00	Oct 9	Oct 16	$1.31	98.3%	82.7%
$79.00	Oct 9	Oct 16	$1.44	97.3%	82.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$1.18	97.6%	78.7%
$75.00	Oct 9	Oct 16	$1.24	97.9%	80.8%
$77.00	Oct 9	Oct 16	$1.23	96.5%	80.3%
$81.00	Oct 9	Oct 16	$1.20	98.3%	82.7%
$79.00	Oct 9	Oct 16	$1.27	97.3%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.36% of stock, avg 14.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 9	$2.95	$2.72	$5.67	$71.33	$82.67	7.36%
$78.00	Oct 9	$2.50	$3.23	$5.73	$72.27	$83.73	7.43%
$76.00	Oct 9	$3.53	$2.22	$5.75	$70.25	$81.75	7.46%
$79.00	Oct 9	$2.09	$3.83	$5.92	$73.08	$84.92	7.68%
$75.00	Oct 9	$4.13	$1.85	$5.98	$69.02	$80.98	7.76%
$74.00	Oct 9	$4.75	$1.39	$6.14	$67.86	$80.14	7.97%
$80.00	Oct 9	$1.68	$4.53	$6.21	$73.79	$86.21	8.06%
$73.00	Oct 9	$5.40	$1.08	$6.48	$66.52	$79.48	8.41%
$81.00	Oct 9	$1.43	$5.20	$6.63	$74.37	$87.63	8.60%
$72.00	Oct 9	$6.13	$0.82	$6.95	$65.05	$78.95	9.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.93% of stock, avg 12.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Oct 9	$1.18	$1.08	$2.26	$70.74	$84.26
$82.00	$74.00	Oct 9	$1.18	$1.39	$2.57	$71.43	$84.57
$81.00	$73.00	Oct 9	$1.43	$1.08	$2.51	$70.49	$83.51
$81.00	$74.00	Oct 9	$1.43	$1.39	$2.82	$71.18	$83.82
$80.00	$73.00	Oct 9	$1.68	$1.08	$2.76	$70.24	$82.76
$82.00	$75.00	Oct 9	$1.18	$1.85	$3.03	$71.97	$85.03
$80.00	$74.00	Oct 9	$1.68	$1.39	$3.07	$70.93	$83.07
$81.00	$75.00	Oct 9	$1.43	$1.85	$3.28	$71.72	$84.28
$80.00	$75.00	Oct 9	$1.68	$1.85	$3.53	$71.47	$83.53
$79.00	$73.00	Oct 9	$2.09	$1.08	$3.17	$69.83	$82.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 7.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	85/86	Oct 9	$0.88	$0.12	72%	7.33	$62.12	$85.88
62/63	86/87	Oct 9	$0.86	$0.14	74%	6.14	$62.14	$86.86
64/65	91/92	Oct 30	$0.89	$0.11	53%	8.09	$64.11	$91.89
65/66	88/89	Oct 30	$0.89	$0.11	48%	8.09	$65.11	$88.89
66/67	88/89	Oct 30	$0.88	$0.12	46%	7.33	$66.12	$88.88
64/65	88/89	Oct 30	$0.83	$0.17	50%	4.88	$64.17	$88.83
69/70	87/88	Oct 23	$0.68	$0.32	46%	2.12	$69.32	$87.68
65/66	83/84	Oct 9	$0.40	$0.60	70%	0.67	$65.60	$83.40
65/66	85/86	Oct 9	$0.33	$0.67	76%	0.49	$65.67	$85.33
65/66	86/87	Oct 9	$0.31	$0.69	78%	0.45	$65.69	$86.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.40	$4.60	16%	11.50
$80.00	$85.00	$90.00	Nov 20	$0.37	$4.63	15%	12.51
$70.00	$75.00	$80.00	Nov 20	$0.50	$4.50	18%	9.00
$62.00	$63.00	$64.00	Oct 9	$0.07	$0.93	9%	13.29
$76.00	$77.00	$78.00	Oct 16	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.38	$4.62	18%	12.16
$80.00	$85.00	$90.00	Nov 20	$0.36	$4.64	15%	12.89
$77.00	$78.00	$79.00	Oct 16	$0.05	$0.95	7%	19.00
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	7%	19.00
$81.00	$82.00	$83.00	Oct 16	$0.05	$0.95	7%	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. 44 found (best net $-0.06, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Oct 9	-$0.18	$0.82
$91.00	$92.00	1:2	Oct 9	-$0.18	$0.82
$90.00	$91.00	1:2	Oct 9	-$0.19	$0.81
$86.00	$87.00	1:2	Oct 9	-$0.30	$0.70
$88.00	$89.00	1:2	Oct 9	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$67.00	1:2	Oct 9	-$0.06	$0.94
$71.00	$70.00	1:2	Oct 9	-$0.27	$0.73
$67.00	$66.00	1:2	Oct 16	-$0.26	$0.74
$70.00	$69.00	1:2	Oct 9	-$0.27	$0.73
$70.00	$65.00	1:2	Nov 20	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 7.72%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$5.95	0.43	10.3%	7.72%	17.99%	98	786
$90.00	Nov 20	$4.70	0.36	16.8%	6.10%	22.86%	129	1.6K
$80.00	Nov 20	$7.65	0.51	3.8%	9.92%	13.71%	38	2.3K
$90.00	Nov 13	$4.00	0.39	16.8%	5.19%	21.95%	11	1
$85.00	Nov 13	$5.25	0.46	10.3%	6.81%	17.09%	10	2
$84.00	Nov 13	$5.60	0.47	9.0%	7.27%	16.24%	1	6
$89.00	Nov 13	$4.20	0.39	15.5%	5.45%	20.91%	3	11
$86.00	Nov 13	$4.85	0.43	11.6%	6.29%	17.86%	2	--
$91.00	Nov 13	$3.55	0.35	18.1%	4.61%	22.66%	1	--
$78.00	Nov 13	$7.75	0.57	1.2%	10.05%	11.25%	1	2

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 8,668

Total Puts 9,625

Put/Call Ratio 1.11

Net Difference -957

Prior's Put/Call Breakdown

Total Calls 4,772

Total Puts 1,649

Put/Call Ratio 0.35

Net Difference 3,123

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