TEM - Options Database

TEM

TEMPUS AI INC A

$77.88 -6.79%

(10/6 10:30) ◀

Tuesday, October 6, 2026 (10:35am)

▶ (10/6 18:50)

◀ 10/6 10:35 ▶

Option Volume

Detail

ℹ

Current (10/06 10:35am) 21,118

Calls: 10,399 (49%)

Puts: 10,719 (51%)

Prior (09/25) 8,295

Calls: 6,338 (76%)

Puts: 1,957 (24%)

Current vs Prior +154.59%

Calls: +64.07% (Calls)

Puts: +447.73% (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 -33.74%

Calls: -59.71%

Puts: +76.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:35am) $8.53M

Calls: $4.38M (51%)

Puts: $4.15M (49%)

Prior (09/25) $2.92M

Calls: $2.63M (90%)

Puts: $295.3K (10%)

Current vs Prior +191.68%

Calls: +66.74%

Puts: +1304.06%

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 -26.25%

Calls: -57.73%

Puts: +247.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:35am) 1.03

Prior (09/25) 0.31

Current vs Prior +233.83%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +126.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:35am) 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 7.54% | 11.27%11.27% | 23.34%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior +151.44% | +13.98%-29.41% | -8.32%

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

Current vs 7-Day Avg +8.73% | -0.85%-1.01% | +13.27%

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

Current vs 7-Day Eod +151.44% | +13.98%-1.57% | +2.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior -80.40% | -3.66%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg -57.50% | -2.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 192% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Slightly bearish P/C ratio of 1.03. P/C ratio rising 234% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:35	BULLISH	NEUTRAL	MIXED
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 33 of results (avg 7.8%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.65	13.40	$13.03	5.8%	9	0.69	4.9K
$75.00	Nov 20	10.05	10.65	$10.35	5.8%	37	0.61	3.9K
$90.00	Nov 20	4.85	5.15	$5.00	6.0%	138	0.37	1.6K
$80.00	Nov 20	7.95	8.45	$8.20	6.1%	53	0.52	2.3K
$85.00	Nov 20	6.10	6.60	$6.35	7.9%	108	0.44	786

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	12.90	13.45	$13.18	4.2%	12	0.56	177
$90.00	Nov 20	16.25	17.05	$16.65	4.8%	35	0.63	110
$83.00	Oct 23	8.10	8.55	$8.32	5.4%	27	0.61	98
$84.00	Oct 23	8.80	9.35	$9.07	6.1%	1	0.63	22
$75.00	Nov 20	6.95	7.40	$7.18	6.3%	25	0.39	258

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.67)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.61	0.72	$0.67	16.4%	475	0.18	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 9	0.78	0.95	$0.87	19.5%	296	0.21	177
$69.00	Oct 16	0.85	1.03	$0.94	19.1%	141	0.16	57

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
$65.00	Oct 9	12.35	13.85	$13.10	11.5%	2	0.98	23
$66.00	Oct 9	11.15	13.25	$12.20	17.2%	25	0.97	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	12.65	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	0.92	19
$90.00	Oct 9	11.05	13.15	$12.10	17.4%	4	0.91	9
$89.00	Oct 9	10.15	12.20	$11.18	18.3%	--	0.90	40
$88.00	Oct 9	9.60	11.35	$10.48	16.7%	65	0.89	3
$87.00	Oct 9	8.65	10.05	$9.35	15.0%	11	0.86	23

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 13.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.83	1.07	$0.95	25.3%	542	0.17	4.1K
$80.00	Oct 16	3.05	3.55	$3.30	15.2%	518	0.45	3.7K
$85.00	Oct 9	0.61	0.72	$0.67	16.4%	475	0.18	1.2K
$80.00	Oct 9	1.80	1.99	$1.90	10.0%	465	0.40	889
$87.00	Oct 9	0.40	0.58	$0.49	36.7%	362	0.14	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	8.35	9.15	$8.75	9.1%	1.0K	0.71	107
$70.00	Oct 16	1.01	1.24	$1.13	20.4%	896	0.19	4.1K
$65.00	Oct 16	0.28	0.40	$0.34	35.3%	530	0.07	2.5K
$70.00	Oct 9	0.29	0.43	$0.36	38.9%	511	0.10	697
$80.00	Oct 9	3.60	4.05	$3.83	11.7%	303	0.60	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 15.0%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 9	Nov 13	100.7%	82.8%	21.5%	227	246
$74.00	Oct 9	Oct 30	91.1%	75.4%	20.8%	69	48
$78.00	Oct 9	Nov 13	93.1%	78.8%	18.2%	106	83
$75.00	Oct 9	Nov 20	93.7%	79.6%	17.7%	63	4.1K
$73.00	Oct 9	Oct 30	93.2%	79.5%	17.3%	36	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 9	Nov 13	93.2%	77.6%	20.1%	298	177
$84.00	Oct 9	Oct 30	96.4%	80.5%	19.8%	19	177
$86.00	Oct 9	Oct 16	100.7%	84.3%	19.4%	85	104
$78.00	Oct 9	Nov 13	93.1%	78.8%	18.2%	276	208
$82.00	Oct 9	Nov 13	95.8%	81.3%	17.9%	132	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 5.06, avg 2.46)

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	42%	6.14	$86.42
$70.00	$72.00	Oct 16	$0.85	$1.15	$0.85	81%	1.35	$70.85
$75.00	$80.00	Nov 20	$2.15	$2.85	$2.15	61%	1.33	$77.15
$65.00	$70.00	Nov 6	$3.30	$1.70	$3.30	82%	0.52	$68.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	28%	4.77	$69.48
$79.00	$78.00	Oct 30	$0.25	$0.75	$0.25	49%	3.00	$78.75
$77.00	$76.00	Nov 6	$0.23	$0.77	$0.23	43%	3.35	$76.77
$78.00	$77.00	Nov 13	$0.25	$0.75	$0.25	44%	3.00	$77.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 4.00, avg 0.73)

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	56%	9.00	$84.90
$86.00	$87.00	Oct 30	$0.82	$0.82	$0.18	62%	4.56	$86.82
$91.00	$92.00	Oct 30	$0.68	$0.68	$0.32	70%	2.12	$91.68
$90.00	$91.00	Nov 13	$0.75	$0.75	$0.25	62%	3.00	$90.75
$81.00	$82.00	Oct 30	$0.82	$0.82	$0.18	52%	4.56	$81.82

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	62%	4.00	$73.40
$70.00	$65.00	Nov 20	$1.83	$1.83	$3.17	70%	0.58	$68.17
$75.00	$70.00	Nov 20	$2.25	$2.25	$2.75	61%	0.82	$72.75
$67.00	$66.00	Nov 6	$0.67	$0.67	$0.33	77%	2.03	$66.33
$67.00	$66.00	Nov 13	$0.63	$0.63	$0.37	76%	1.70	$66.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.40, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 9	Oct 16	$1.10	93.7%	77.7%
$77.00	Oct 9	Oct 16	$1.40	93.5%	78.3%
$76.00	Oct 9	Oct 16	$1.35	91.7%	77.9%
$82.00	Oct 9	Oct 16	$1.30	95.8%	82.4%
$78.00	Oct 9	Oct 16	$1.36	93.1%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 9	Oct 16	$1.27	93.7%	77.7%
$77.00	Oct 9	Oct 16	$1.42	93.5%	78.3%
$76.00	Oct 9	Oct 16	$1.40	91.7%	77.9%
$82.00	Oct 9	Oct 16	$1.48	95.8%	82.4%
$78.00	Oct 9	Oct 16	$1.51	93.1%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.92% of stock, avg 14.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 9	$3.13	$2.26	$5.39	$71.61	$82.39	6.92%
$76.00	Oct 9	$3.68	$1.78	$5.46	$70.54	$81.46	7.01%
$78.00	Oct 9	$2.74	$2.74	$5.48	$72.52	$83.48	7.04%
$79.00	Oct 9	$2.25	$3.35	$5.60	$73.40	$84.60	7.19%
$80.00	Oct 9	$1.90	$3.83	$5.73	$74.27	$85.73	7.36%
$75.00	Oct 9	$4.50	$1.46	$5.96	$69.04	$80.96	7.65%
$74.00	Oct 9	$5.00	$1.08	$6.08	$67.92	$80.08	7.81%
$81.00	Oct 9	$1.57	$4.55	$6.12	$74.88	$87.12	7.86%
$82.00	Oct 9	$1.29	$5.25	$6.54	$75.46	$88.54	8.40%
$73.00	Oct 9	$5.83	$0.87	$6.70	$66.30	$79.70	8.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.68% of stock, avg 12.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Oct 9	$1.01	$1.08	$2.09	$71.91	$85.09
$82.00	$74.00	Oct 9	$1.29	$1.08	$2.37	$71.63	$84.37
$83.00	$75.00	Oct 9	$1.01	$1.46	$2.47	$72.53	$85.47
$82.00	$75.00	Oct 9	$1.29	$1.46	$2.75	$72.25	$84.75
$81.00	$74.00	Oct 9	$1.57	$1.08	$2.65	$71.35	$83.65
$83.00	$76.00	Oct 9	$1.01	$1.78	$2.79	$73.21	$85.79
$81.00	$75.00	Oct 9	$1.57	$1.46	$3.03	$71.97	$84.03
$82.00	$76.00	Oct 9	$1.29	$1.78	$3.07	$72.93	$85.07
$81.00	$76.00	Oct 9	$1.57	$1.78	$3.35	$72.65	$84.35
$80.00	$74.00	Oct 9	$1.90	$1.08	$2.98	$71.02	$82.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 9.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/65	91/92	Oct 30	$0.90	$0.10	54%	9.00	$64.10	$91.90
63/64	88/89	Oct 30	$0.85	$0.15	53%	5.67	$63.15	$88.85
66/67	91/92	Oct 30	$0.85	$0.15	50%	5.67	$66.15	$91.85
67/68	88/89	Oct 30	$0.86	$0.14	45%	6.14	$67.14	$88.86
64/65	88/89	Oct 30	$0.79	$0.21	52%	3.76	$64.21	$88.79
69/70	88/89	Oct 30	$0.87	$0.13	40%	6.69	$69.13	$88.87
71/72	88/89	Oct 30	$0.89	$0.11	36%	8.09	$71.11	$88.89
66/67	88/89	Oct 30	$0.74	$0.26	47%	2.85	$66.26	$88.74
72/73	88/89	Oct 30	$0.87	$0.13	33%	6.69	$72.13	$88.87
68/69	87/88	Oct 23	$0.59	$0.41	49%	1.44	$68.41	$87.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 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
$75.00	$80.00	$85.00	Nov 20	$0.30	$4.70	17%	15.67
$77.00	$78.00	$79.00	Oct 16	$0.06	$0.94	7%	15.67
$75.00	$76.00	$77.00	Oct 16	$0.07	$0.93	8%	13.29
$76.00	$77.00	$78.00	Oct 16	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 20	$0.27	$4.73	15%	17.52
$65.00	$70.00	$75.00	Nov 20	$0.42	$4.58	18%	10.90
$75.00	$80.00	$85.00	Nov 20	$0.40	$4.60	17%	11.50
$69.00	$70.00	$71.00	Oct 16	$0.05	$0.95	6%	19.00
$76.00	$77.00	$78.00	Oct 16	$0.07	$0.93	8%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.06, 41 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	-$0.17	$0.83
$87.00	$88.00	1:2	Oct 9	-$0.23	$0.77
$89.00	$90.00	1:2	Oct 9	-$0.23	$0.77
$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
$69.00	$68.00	1:2	Oct 9	-$0.12	$0.88
$70.00	$65.00	1:2	Nov 20	-$1.27	$3.73
$71.00	$70.00	1:2	Oct 9	-$0.20	$0.80
$70.00	$69.00	1:2	Oct 9	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.23%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$4.85	0.37	15.6%	6.23%	21.79%	138	1.6K
$85.00	Nov 20	$6.10	0.44	9.1%	7.83%	16.97%	108	786
$80.00	Nov 20	$7.95	0.52	2.7%	10.21%	12.93%	53	2.3K
$85.00	Nov 13	$5.50	0.45	9.1%	7.06%	16.20%	10	2
$90.00	Nov 13	$4.00	0.38	15.6%	5.14%	20.70%	11	1
$89.00	Nov 13	$4.20	0.39	14.3%	5.39%	19.67%	3	11
$84.00	Nov 13	$5.60	0.46	7.9%	7.19%	15.05%	1	6
$83.00	Nov 13	$5.85	0.48	6.6%	7.51%	14.09%	1	4
$86.00	Nov 13	$4.85	0.42	10.4%	6.23%	16.65%	2	--
$91.00	Nov 13	$3.55	0.35	16.9%	4.56%	21.40%	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 10,399

Total Puts 10,719

Put/Call Ratio 1.03

Net Difference -320

Prior's Put/Call Breakdown

Total Calls 6,338

Total Puts 1,957

Put/Call Ratio 0.31

Net Difference 4,381

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