TEM - Options Database

TEM

TEMPUS AI INC A

$77.63 -7.09%

(10/6 10:25) ◀

Tuesday, October 6, 2026 (10:30am)

▶ (10/6 10:35)

◀ 10/6 10:30 ▶

Option Volume

Detail

ℹ

Current (10/06 10:30am) 20,119

Calls: 9,554 (47%)

Puts: 10,565 (53%)

Prior (09/25) 7,900

Calls: 6,047 (77%)

Puts: 1,853 (23%)

Current vs Prior +154.67%

Calls: +58.00% (Calls)

Puts: +470.16% (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 -36.88%

Calls: -62.98%

Puts: +74.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:30am) $8.02M

Calls: $3.80M (47%)

Puts: $4.21M (53%)

Prior (09/25) $2.78M

Calls: $2.50M (90%)

Puts: $287.5K (10%)

Current vs Prior +187.91%

Calls: +52.31%

Puts: +1365.48%

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 -30.69%

Calls: -63.33%

Puts: +252.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:30am) 1.11

Prior (09/25) 0.31

Current vs Prior +260.87%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +142.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:30am) 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 7.77% | 11.45%11.45% | 23.35%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +159.13% | +15.78%-28.30% | -8.27%

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

Current vs 7-Day Avg +12.06% | +0.72%+0.55% | +13.32%

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

Current vs 7-Day Eod +159.13% | +15.78%-0.02% | +2.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.56% | 11.23%

Calls: 12.22% | 12.04%

Puts: 8.90% | 10.42%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -72.91% | -23.97%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -41.26% | -23.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 188% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Slightly bearish P/C ratio of 1.11. P/C ratio rising 261% - 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
10:30	BEARISH	BEARISH	BEARISH
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 35 of results (avg 7.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	6.15	6.50	$6.33	5.5%	100	0.44	786
$80.00	Nov 20	7.80	8.25	$8.03	5.6%	49	0.52	2.3K
$70.00	Nov 20	12.45	13.20	$12.83	5.8%	9	0.69	4.9K
$90.00	Nov 20	4.75	5.05	$4.90	6.1%	133	0.36	1.6K
$75.00	Nov 20	9.90	10.55	$10.23	6.4%	37	0.60	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	16.60	17.20	$16.90	3.6%	35	0.64	110
$75.00	Nov 20	7.10	7.40	$7.25	4.1%	25	0.40	258
$85.00	Nov 20	13.00	13.55	$13.28	4.1%	12	0.56	177
$80.00	Nov 20	9.85	10.35	$10.10	5.0%	36	0.48	362
$70.00	Nov 20	4.80	5.10	$4.95	6.1%	92	0.31	493

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.90, cheapest $0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.90	1.03	$0.97	13.4%	501	0.17	4.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	0.64	0.75	$0.70	15.7%	102	0.18	182
$73.00	Oct 9	0.87	1.02	$0.95	15.8%	294	0.23	177
$69.00	Oct 16	0.91	1.05	$0.98	14.3%	139	0.17	57

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	11.90	14.15	$13.03	17.3%	2	1.00	23
$66.00	Oct 9	11.15	13.25	$12.20	17.2%	25	1.00	59
$67.00	Oct 9	9.85	12.45	$11.15	23.3%	4	0.94	26
$68.00	Oct 9	8.85	11.50	$10.18	26.0%	2	0.92	38
$65.00	Oct 16	12.65	13.95	$13.30	9.8%	9	0.92	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	0.92	9
$89.00	Oct 9	10.15	12.20	$11.18	18.3%	--	0.91	40
$88.00	Oct 9	9.60	11.35	$10.48	16.7%	65	0.90	3
$87.00	Oct 9	8.65	10.15	$9.40	16.0%	11	0.87	23

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 13.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.90	1.03	$0.97	13.4%	501	0.17	4.1K
$80.00	Oct 9	1.80	1.94	$1.87	7.5%	445	0.38	889
$85.00	Oct 9	0.60	0.74	$0.67	20.9%	437	0.18	1.2K
$80.00	Oct 16	3.05	3.50	$3.28	13.7%	397	0.45	3.7K
$89.00	Oct 9	0.24	0.37	$0.31	41.9%	362	0.09	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	8.55	9.35	$8.95	8.9%	1.0K	0.72	107
$70.00	Oct 16	1.11	1.35	$1.23	19.5%	896	0.20	4.1K
$65.00	Oct 16	0.34	0.44	$0.39	25.6%	530	0.08	2.5K
$70.00	Oct 9	0.33	0.45	$0.39	30.8%	510	0.11	697
$80.00	Oct 9	3.85	4.35	$4.10	12.2%	303	0.62	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 16.3%, max 23.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 9	Oct 30	91.8%	74.7%	23.0%	69	48
$78.00	Oct 9	Nov 13	93.7%	78.6%	19.2%	88	83
$85.00	Oct 9	Nov 20	100.3%	84.6%	18.6%	537	2.0K
$76.00	Oct 9	Oct 30	94.5%	79.8%	18.5%	146	76
$73.00	Oct 9	Oct 30	92.2%	78.7%	17.1%	36	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 9	Oct 30	98.2%	80.9%	21.4%	19	177
$74.00	Oct 9	Oct 23	91.8%	76.1%	20.7%	63	175
$83.00	Oct 9	Oct 30	96.1%	80.6%	19.3%	49	60
$78.00	Oct 9	Nov 13	93.7%	78.6%	19.2%	269	208
$73.00	Oct 9	Nov 13	92.2%	77.5%	18.9%	296	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 5.06, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$77.00	Nov 13	$0.33	$1.67	$0.33	63%	5.06	$75.33
$86.00	$89.00	Nov 13	$0.42	$2.58	$0.42	43%	6.14	$86.42
$70.00	$72.00	Oct 16	$0.77	$1.23	$0.77	80%	1.60	$70.77
$65.00	$70.00	Nov 6	$3.30	$1.70	$3.30	82%	0.52	$68.30
$70.00	$75.00	Nov 20	$2.60	$2.40	$2.60	69%	0.92	$72.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Oct 9	$0.45	$0.55	$0.45	87%	1.22	$86.55
$79.00	$78.00	Oct 30	$0.13	$0.87	$0.13	49%	6.69	$78.87
$73.00	$71.00	Nov 13	$0.35	$1.65	$0.35	34%	4.71	$72.65
$70.00	$67.00	Nov 13	$0.52	$2.48	$0.52	29%	4.77	$69.48
$77.00	$76.00	Nov 6	$0.20	$0.80	$0.20	43%	4.00	$76.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 4.00, avg 0.77)

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	54%	7.33	$85.88
$91.00	$92.00	Oct 30	$0.70	$0.70	$0.30	70%	2.33	$91.70
$90.00	$91.00	Nov 13	$0.75	$0.75	$0.25	62%	3.00	$90.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 13	$1.60	$1.60	$0.40	61%	4.00	$73.40
$70.00	$65.00	Nov 20	$1.85	$1.85	$3.15	69%	0.59	$68.15
$75.00	$70.00	Nov 20	$2.30	$2.30	$2.70	60%	0.85	$72.70
$75.00	$73.00	Nov 6	$1.20	$1.20	$0.80	61%	1.50	$73.80
$67.00	$66.00	Nov 6	$0.67	$0.67	$0.33	77%	2.03	$66.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.41, cheapest $1.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 9	Oct 16	$1.41	96.9%	81.7%
$81.00	Oct 9	Oct 16	$1.39	95.9%	80.9%
$79.00	Oct 9	Oct 16	$1.54	97.4%	82.5%
$76.00	Oct 9	Oct 16	$1.50	94.5%	79.8%
$77.00	Oct 9	Oct 16	$1.46	93.3%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 9	Oct 16	$1.38	96.9%	81.7%
$81.00	Oct 9	Oct 16	$1.38	95.9%	80.9%
$79.00	Oct 9	Oct 16	$1.47	97.4%	82.5%
$76.00	Oct 9	Oct 16	$1.29	94.5%	79.8%
$77.00	Oct 9	Oct 16	$1.33	93.3%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 7.08% of stock, avg 14.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$2.58	$2.92	$5.50	$72.50	$83.50	7.08%
$76.00	Oct 9	$3.55	$1.99	$5.54	$70.46	$81.54	7.14%
$77.00	Oct 9	$3.11	$2.45	$5.56	$71.44	$82.56	7.16%
$79.00	Oct 9	$2.19	$3.48	$5.67	$73.33	$84.67	7.30%
$75.00	Oct 9	$4.30	$1.54	$5.84	$69.16	$80.84	7.52%
$80.00	Oct 9	$1.87	$4.10	$5.97	$74.03	$85.97	7.69%
$74.00	Oct 9	$4.88	$1.22	$6.10	$67.90	$80.10	7.86%
$81.00	Oct 9	$1.50	$4.80	$6.30	$74.70	$87.30	8.12%
$73.00	Oct 9	$5.60	$0.95	$6.55	$66.45	$79.55	8.44%
$82.00	Oct 9	$1.21	$5.48	$6.69	$75.31	$88.69	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.78% of stock, avg 12.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Oct 9	$1.21	$0.95	$2.16	$70.84	$84.16
$82.00	$74.00	Oct 9	$1.21	$1.22	$2.43	$71.57	$84.43
$81.00	$73.00	Oct 9	$1.50	$0.95	$2.45	$70.55	$83.45
$81.00	$74.00	Oct 9	$1.50	$1.22	$2.72	$71.28	$83.72
$82.00	$75.00	Oct 9	$1.21	$1.54	$2.75	$72.25	$84.75
$81.00	$75.00	Oct 9	$1.50	$1.54	$3.04	$71.96	$84.04
$80.00	$73.00	Oct 9	$1.87	$0.95	$2.82	$70.18	$82.82
$80.00	$74.00	Oct 9	$1.87	$1.22	$3.09	$70.91	$83.09
$80.00	$75.00	Oct 9	$1.87	$1.54	$3.41	$71.59	$83.41
$82.00	$76.00	Oct 9	$1.21	$1.99	$3.20	$72.80	$85.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 6.14, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	91/92	Oct 30	$0.86	$0.14	56%	6.14	$63.14	$91.86
63/64	88/89	Oct 30	$0.84	$0.16	53%	5.25	$63.16	$88.84
66/67	91/92	Oct 30	$0.87	$0.13	50%	6.69	$66.13	$91.87
66/67	88/89	Oct 30	$0.85	$0.15	47%	5.67	$66.15	$88.85
70/71	86/87	Oct 23	$0.72	$0.28	42%	2.57	$70.28	$86.72
70/71	85/86	Oct 23	$0.74	$0.26	39%	2.85	$70.26	$85.74
68/69	86/87	Oct 23	$0.65	$0.35	47%	1.86	$68.35	$86.65
68/69	85/86	Oct 23	$0.67	$0.33	45%	2.03	$68.33	$85.67
70/71	87/88	Oct 23	$0.66	$0.34	44%	1.94	$70.34	$87.66
68/69	87/88	Oct 23	$0.59	$0.41	50%	1.44	$68.41	$87.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 6	$0.32	$4.68	20%	14.62
$80.00	$85.00	$90.00	Nov 20	$0.27	$4.73	15%	17.52
$70.00	$75.00	$80.00	Nov 20	$0.40	$4.60	18%	11.50
$74.00	$75.00	$76.00	Oct 16	$0.05	$0.95	8%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.33	$4.67	17%	14.15
$65.00	$70.00	$75.00	Nov 20	$0.45	$4.55	18%	10.11
$73.00	$74.00	$75.00	Oct 9	$0.05	$0.95	10%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.06	$0.94	11%	15.67
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	8%	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 $-0.06, 42 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	-$0.18	$0.82
$89.00	$90.00	1:2	Oct 9	-$0.21	$0.79
$87.00	$88.00	1:2	Oct 9	-$0.24	$0.76
$92.00	$93.00	1:2	Oct 9	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$65.00	1:2	Oct 9	-$0.06	$0.94
$70.00	$65.00	1:2	Nov 20	-$1.25	$3.75
$69.00	$68.00	1:2	Oct 9	-$0.12	$0.88
$70.00	$69.00	1:2	Oct 9	-$0.17	$0.83
$71.00	$70.00	1:2	Oct 9	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.92%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$6.15	0.44	9.5%	7.92%	17.42%	100	786
$90.00	Nov 20	$4.75	0.36	15.9%	6.12%	22.05%	133	1.6K
$80.00	Nov 20	$7.80	0.52	3.0%	10.05%	13.10%	49	2.3K
$90.00	Nov 13	$4.00	0.38	15.9%	5.15%	21.09%	11	1
$85.00	Nov 13	$5.25	0.46	9.5%	6.76%	16.26%	10	2
$89.00	Nov 13	$4.20	0.39	14.7%	5.41%	20.06%	3	11
$84.00	Nov 13	$5.60	0.47	8.2%	7.21%	15.42%	1	6
$86.00	Nov 13	$4.85	0.43	10.8%	6.25%	17.03%	2	--
$91.00	Nov 13	$3.55	0.35	17.2%	4.57%	21.80%	1	--
$78.00	Nov 13	$8.00	0.57	0.5%	10.31%	10.78%	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 9,554

Total Puts 10,565

Put/Call Ratio 1.11

Net Difference -1,011

Prior's Put/Call Breakdown

Total Calls 6,047

Total Puts 1,853

Put/Call Ratio 0.31

Net Difference 4,194

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