TEM - Options Database

TEM

TEMPUS AI INC A

$77.95 -6.70%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 19,389

Calls: 9,306 (48%)

Puts: 10,083 (52%)

Prior (09/25) 6,718

Calls: 4,990 (74%)

Puts: 1,728 (26%)

Current vs Prior +188.61%

Calls: +86.49% (Calls)

Puts: +483.51% (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 -39.17%

Calls: -63.94%

Puts: +66.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $7.79M

Calls: $3.77M (48%)

Puts: $4.02M (52%)

Prior (09/25) $2.26M

Calls: $1.98M (88%)

Puts: $280.4K (12%)

Current vs Prior +244.53%

Calls: +90.48%

Puts: +1332.10%

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 -32.67%

Calls: -63.64%

Puts: +236.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 1.08

Prior (09/25) 0.35

Current vs Prior +212.88%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +137.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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 8.03% | 11.52%11.52% | 23.52%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +167.91% | +16.47%-27.87% | -7.64%

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

Current vs 7-Day Avg +15.85% | +1.32%+1.15% | +14.10%

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

Current vs 7-Day Eod +167.91% | +16.47%+0.58% | +3.51%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.96% | 12.76%

Calls: 16.03% | 13.46%

Puts: 15.90% | 12.05%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -59.06% | -13.61%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -11.23% | -13.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 245% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08. P/C ratio rising 213% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

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
10:25	BEARISH	NEUTRAL	BEARISH
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 32 of results (avg 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	8.25	8.50	$8.38	3.0%	38	0.53	2.3K
$75.00	Nov 20	10.35	10.75	$10.55	3.8%	36	0.61	3.9K
$85.00	Nov 20	6.20	6.70	$6.45	7.8%	98	0.44	786
$90.00	Nov 20	4.85	5.25	$5.05	7.9%	131	0.37	1.6K
$90.00	Oct 23	1.82	1.98	$1.90	8.4%	5	0.25	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	16.35	17.00	$16.68	3.9%	35	0.63	110
$85.00	Nov 20	12.75	13.35	$13.05	4.6%	12	0.56	177
$75.00	Nov 20	6.90	7.30	$7.10	5.6%	25	0.39	258
$70.00	Nov 20	4.70	5.00	$4.85	6.2%	85	0.30	493
$85.00	Oct 16	8.45	9.05	$8.75	6.9%	1.0K	0.70	107

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	11.80	14.25	$13.03	18.8%	2	0.99	23
$66.00	Oct 9	11.25	13.35	$12.30	17.1%	25	0.98	59
$67.00	Oct 9	9.85	12.45	$11.15	23.3%	4	0.96	26
$68.00	Oct 9	8.85	11.50	$10.18	26.0%	2	0.94	38
$65.00	Oct 16	12.20	14.25	$13.23	15.5%	9	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	12.00	14.10	$13.05	16.1%	1	0.94	19
$90.00	Oct 9	11.05	13.15	$12.10	17.4%	4	0.93	9
$89.00	Oct 9	10.15	12.20	$11.18	18.3%	--	0.92	40
$88.00	Oct 9	9.60	11.35	$10.48	16.7%	65	0.90	3
$87.00	Oct 9	8.65	9.90	$9.28	13.5%	11	0.87	23

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 12.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.97	1.13	$1.05	15.2%	496	0.18	4.1K
$80.00	Oct 9	1.86	2.19	$2.03	16.3%	431	0.43	889
$85.00	Oct 9	0.68	0.85	$0.77	22.1%	431	0.20	1.2K
$80.00	Oct 16	3.30	3.70	$3.50	11.4%	395	0.46	3.7K
$89.00	Oct 9	0.25	0.40	$0.33	45.5%	361	0.10	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	8.45	9.05	$8.75	6.9%	1.0K	0.70	107
$70.00	Oct 16	1.00	1.16	$1.08	14.8%	844	0.18	4.1K
$65.00	Oct 16	0.24	0.44	$0.34	58.8%	520	0.07	2.5K
$70.00	Oct 9	0.28	0.44	$0.36	44.4%	490	0.10	697
$80.00	Oct 9	3.65	4.00	$3.83	9.1%	296	0.58	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 17.6%, max 25.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Oct 30	97.0%	78.0%	24.4%	69	48
$78.00	Oct 9	Nov 13	96.2%	78.4%	22.7%	60	83
$75.00	Oct 9	Nov 20	97.0%	79.8%	21.6%	60	4.1K
$76.00	Oct 9	Oct 30	99.2%	81.8%	21.3%	145	76
$77.00	Oct 9	Nov 6	98.7%	82.5%	19.6%	212	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Oct 23	97.0%	77.5%	25.2%	48	175
$73.00	Oct 9	Nov 13	95.9%	77.3%	24.1%	283	177
$84.00	Oct 9	Oct 30	98.0%	79.2%	23.7%	19	177
$78.00	Oct 9	Nov 13	96.2%	78.4%	22.7%	252	208
$75.00	Oct 9	Nov 20	97.0%	79.8%	21.6%	263	552

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.08, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 20	$2.40	$2.60	$2.40	70%	1.08	$72.40
$78.00	$80.00	Nov 13	$0.32	$1.68	$0.32	56%	5.25	$78.32
$86.00	$89.00	Nov 13	$0.42	$2.58	$0.42	42%	6.14	$86.42
$75.00	$77.00	Nov 6	$0.50	$1.50	$0.50	62%	3.00	$75.50
$75.00	$80.00	Nov 20	$2.17	$2.83	$2.17	61%	1.30	$77.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 6	$0.20	$0.80	$0.20	42%	4.00	$76.80
$73.00	$71.00	Nov 13	$0.45	$1.55	$0.45	34%	3.44	$72.55
$78.00	$77.00	Nov 13	$0.25	$0.75	$0.25	44%	3.00	$77.75
$87.00	$86.00	Oct 16	$0.58	$0.42	$0.58	76%	0.72	$86.42
$81.00	$80.00	Nov 6	$0.33	$0.67	$0.33	51%	2.03	$80.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 2.77, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 6	$0.90	$0.90	$0.10	55%	9.00	$84.90
$86.00	$87.00	Oct 30	$0.82	$0.82	$0.18	62%	4.56	$86.82
$85.00	$86.00	Nov 13	$0.88	$0.88	$0.12	55%	7.33	$85.88
$91.00	$92.00	Oct 30	$0.68	$0.68	$0.32	69%	2.12	$91.68
$88.00	$89.00	Oct 30	$0.58	$0.58	$0.42	66%	1.38	$88.58

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	62%	2.77	$73.53
$75.00	$70.00	Nov 20	$2.25	$2.25	$2.75	61%	0.82	$72.75
$70.00	$65.00	Nov 20	$1.76	$1.76	$3.24	70%	0.54	$68.24
$67.00	$66.00	Nov 6	$0.74	$0.74	$0.26	77%	2.85	$66.26
$75.00	$73.00	Nov 6	$1.13	$1.13	$0.87	62%	1.30	$73.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.37, cheapest $1.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 9	Oct 16	$1.40	98.7%	79.7%
$76.00	Oct 9	Oct 16	$1.35	99.2%	80.7%
$78.00	Oct 9	Oct 16	$1.35	96.2%	80.7%
$80.00	Oct 9	Oct 16	$1.47	96.2%	82.5%
$79.00	Oct 9	Oct 16	$1.46	95.6%	83.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 9	Oct 16	$1.31	98.7%	79.7%
$76.00	Oct 9	Oct 16	$1.28	99.2%	80.7%
$75.00	Oct 9	Oct 16	$1.29	97.0%	79.5%
$78.00	Oct 9	Oct 16	$1.32	96.2%	80.7%
$80.00	Oct 9	Oct 16	$1.47	96.2%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.34% of stock, avg 14.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 9	$3.43	$2.29	$5.72	$71.28	$82.72	7.34%
$79.00	Oct 9	$2.47	$3.30	$5.77	$73.23	$84.77	7.40%
$78.00	Oct 9	$3.00	$2.83	$5.83	$72.17	$83.83	7.48%
$80.00	Oct 9	$2.03	$3.83	$5.86	$74.14	$85.86	7.52%
$76.00	Oct 9	$4.00	$1.88	$5.88	$70.12	$81.88	7.54%
$75.00	Oct 9	$4.65	$1.46	$6.11	$68.89	$81.11	7.84%
$81.00	Oct 9	$1.66	$4.55	$6.21	$74.79	$87.21	7.97%
$74.00	Oct 9	$5.23	$1.14	$6.37	$67.63	$80.37	8.17%
$82.00	Oct 9	$1.36	$5.30	$6.66	$75.34	$88.66	8.54%
$73.00	Oct 9	$6.08	$0.86	$6.94	$66.06	$79.94	8.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.92% of stock, avg 12.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Oct 9	$1.14	$1.14	$2.28	$71.72	$85.28
$83.00	$75.00	Oct 9	$1.14	$1.46	$2.60	$72.40	$85.60
$82.00	$74.00	Oct 9	$1.36	$1.14	$2.50	$71.50	$84.50
$82.00	$75.00	Oct 9	$1.36	$1.46	$2.82	$72.18	$84.82
$81.00	$74.00	Oct 9	$1.66	$1.14	$2.80	$71.20	$83.80
$83.00	$76.00	Oct 9	$1.14	$1.88	$3.02	$72.98	$86.02
$81.00	$75.00	Oct 9	$1.66	$1.46	$3.12	$71.88	$84.12
$82.00	$76.00	Oct 9	$1.36	$1.88	$3.24	$72.76	$85.24
$81.00	$76.00	Oct 9	$1.66	$1.88	$3.54	$72.46	$84.54
$80.00	$74.00	Oct 9	$2.03	$1.14	$3.17	$70.83	$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 6.14, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	88/89	Oct 30	$0.86	$0.14	52%	6.14	$63.14	$88.86
66/67	91/92	Oct 30	$0.87	$0.13	50%	6.69	$66.13	$91.87
67/68	88/89	Oct 30	$0.85	$0.15	45%	5.67	$67.15	$88.85
69/70	86/87	Oct 23	$0.83	$0.17	44%	4.88	$69.17	$86.83
66/67	88/89	Oct 30	$0.77	$0.23	47%	3.35	$66.23	$88.77
71/72	88/89	Oct 30	$0.88	$0.12	35%	7.33	$71.12	$88.88
72/73	88/89	Oct 30	$0.90	$0.10	33%	9.00	$72.10	$88.90
72/73	86/87	Oct 23	$0.80	$0.20	35%	4.00	$72.20	$86.80
73/74	85/86	Oct 16	$0.75	$0.25	38%	3.00	$73.25	$85.75
69/70	87/88	Oct 23	$0.64	$0.36	46%	1.78	$69.36	$87.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.23	$4.77	17%	20.74
$75.00	$80.00	$85.00	Nov 20	$0.24	$4.76	17%	19.83
$79.00	$80.00	$81.00	Oct 9	$0.07	$0.93	11%	13.29
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	11%	13.29
$75.00	$76.00	$77.00	Oct 16	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.25	$4.75	17%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.06	$0.94	11%	15.67
$65.00	$70.00	$75.00	Nov 20	$0.49	$4.51	17%	9.20
$84.00	$85.00	$86.00	Oct 16	$0.05	$0.95	6%	19.00
$69.00	$70.00	$71.00	Oct 16	$0.06	$0.94	6%	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. 39 found (best net $-0.06, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Oct 9	-$0.10	$0.90
$90.00	$91.00	1:2	Oct 9	-$0.14	$0.86
$88.00	$89.00	1:2	Oct 9	-$0.25	$0.75
$92.00	$93.00	1:2	Oct 9	-$0.20	$0.80
$89.00	$90.00	1:2	Oct 9	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$67.00	1:2	Oct 9	-$0.06	$0.94
$69.00	$68.00	1:2	Oct 9	-$0.14	$0.86
$70.00	$69.00	1:2	Oct 9	-$0.16	$0.84
$71.00	$70.00	1:2	Oct 9	-$0.22	$0.78
$70.00	$65.00	1:2	Nov 20	-$1.33	$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.58%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$8.25	0.53	2.6%	10.58%	13.21%	38	2.3K
$90.00	Nov 20	$4.85	0.37	15.5%	6.22%	21.68%	131	1.6K
$85.00	Nov 20	$6.20	0.44	9.0%	7.95%	17.00%	98	786
$80.00	Nov 13	$7.50	0.53	2.6%	9.62%	12.25%	--	13
$90.00	Nov 13	$4.00	0.38	15.5%	5.13%	20.59%	11	1
$89.00	Nov 13	$4.20	0.39	14.2%	5.39%	19.56%	3	11
$85.00	Nov 13	$5.25	0.45	9.0%	6.74%	15.78%	10	2
$84.00	Nov 13	$5.60	0.46	7.8%	7.18%	14.95%	1	6
$86.00	Nov 13	$4.85	0.42	10.3%	6.22%	16.55%	2	--
$91.00	Nov 13	$3.55	0.35	16.7%	4.55%	21.30%	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 9,306

Total Puts 10,083

Put/Call Ratio 1.08

Net Difference -777

Prior's Put/Call Breakdown

Total Calls 4,990

Total Puts 1,728

Put/Call Ratio 0.35

Net Difference 3,262

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