TEM - Options Database

TEM

TEMPUS AI INC A

$67.76 +1.51%

$67.45 (-0.46%)🌙

as of 10/21 06:48 PM

(10/20 18:44) ◀

Wednesday, October 21, 2026 (6:48pm)

▶ (10/22 18:58)

◀ 10/21 18:48 ▶

Option Volume

Detail

ℹ

Current (10/21) 15,539

Calls: 6,508 (42%)

Puts: 9,031 (58%)

Prior (10/20) 24,209

Calls: 16,422 (68%)

Puts: 7,787 (32%)

Current vs Prior -35.81%

Calls: -60.37% (Calls)

Puts: +15.98% (Puts)

Prior 7-Day Total 158,826

Calls: 95,347 (60%)

Puts: 63,479 (40%)

Prior 7-Day Average 22,689

Calls: 13,621 (60%)

Puts: 9,068 (40%)

Current vs Prior 7-Day Avg -31.51%

Calls: -52.22%

Puts: -0.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21) $4.76M

Calls: $2.12M (45%)

Puts: $2.64M (55%)

Prior (10/20) $6.01M

Calls: $3.92M (65%)

Puts: $2.09M (35%)

Current vs Prior -20.80%

Calls: -45.84%

Puts: +26.06%

Prior 7-Day Total $50.38M

Calls: $30.76M (61%)

Puts: $19.61M (39%)

Prior 7-Day Average $7.20M

Calls: $4.39M (61%)

Puts: $2.80M (39%)

Current vs Prior 7-Day Avg -33.82%

Calls: -51.70%

Puts: -5.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 1.39

Prior (10/20) 0.47

Current vs Prior +192.65%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +105.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21) 223,232

Calls: 161,173 (72%)

Puts: 62,059 (28%)

Prior (10/20) 260,768

Calls: 175,224 (67%)

Puts: 85,544 (33%)

Current vs Prior -14.39%

Prior 7-Day Total 1,977,501

Calls: 1,367,508 (69%)

Puts: 609,993 (31%)

Prior 7-Day Average 282,500

Calls: 195,358 (69%)

Puts: 87,141 (31%)

Current vs Prior 7-Day Avg -20.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 6.20% | 11.38%20.16% | 25.90%

Prior 7.66% | 11.28%21.54% | 25.27%

Current vs Prior -19.03% | +0.86%-6.42% | +2.48%

Prior 7-Day Avg 7.16% | 11.26%13.20% | 23.04%

Current vs 7-Day Avg -13.42% | +1.07%+52.68% | +12.39%

Prior 7-Day Eod 7.66% | 11.28%21.54% | 25.27%

Current vs 7-Day Eod -19.03% | +0.86%-6.42% | +2.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Prior 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.64% | 14.23%

Calls: 7.99% | 14.35%

Puts: 7.30% | 14.12%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 193% - increased hedging/bearish positioning. Call-heavy open interest (161,173 calls vs 62,059 puts) suggests bullish 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 12 of results (avg 8.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 6	2.67	2.83	$2.75	5.8%	174	0.34	129
$68.00	Nov 20	6.40	6.85	$6.63	6.8%	64	0.54	104
$70.00	Oct 30	2.60	2.81	$2.71	7.7%	347	0.43	3.3K
$66.00	Nov 20	7.25	7.85	$7.55	7.9%	1	0.59	34
$69.00	Oct 30	3.00	3.25	$3.13	8.0%	103	0.47	629

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 30	6.70	7.20	$6.95	7.2%	2	0.69	84
$67.00	Nov 20	5.90	6.40	$6.15	8.1%	1.5K	0.44	28
$71.00	Oct 30	5.30	5.80	$5.55	9.0%	6	0.62	114
$65.00	Nov 20	4.90	5.40	$5.15	9.7%	14	0.39	880

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. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	11.40	14.00	$12.70	20.5%	6	0.99	--
$58.00	Oct 23	8.40	11.05	$9.73	27.2%	1	0.98	--
$57.00	Oct 23	8.95	12.05	$10.50	29.5%	1	0.98	--
$59.00	Oct 23	6.90	10.10	$8.50	37.6%	6	0.97	24
$56.00	Oct 23	9.90	13.05	$11.48	27.4%	3	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	3.90	7.00	$5.45	56.9%	10	1.00	88
$74.00	Oct 23	5.85	7.90	$6.88	29.8%	16	1.00	80
$75.00	Oct 23	5.55	9.30	$7.43	50.5%	14	1.00	250
$77.00	Oct 23	8.15	10.75	$9.45	27.5%	2	1.00	--
$78.00	Oct 23	9.15	11.70	$10.43	24.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 10.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	0.77	1.25	$1.01	47.5%	636	0.36	1.1K
$70.00	Oct 30	2.60	2.81	$2.71	7.7%	347	0.43	3.3K
$71.00	Oct 30	2.20	2.46	$2.33	11.2%	328	0.39	678
$67.00	Oct 23	2.09	2.33	$2.21	10.9%	226	0.64	245
$77.00	Nov 6	2.00	2.53	$2.26	23.5%	192	0.30	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Nov 20	5.90	6.40	$6.15	8.1%	1.5K	0.44	28
$60.00	Oct 23	0.08	0.25	$0.17	100.0%	1.2K	0.06	711
$61.00	Nov 20	3.15	4.05	$3.60	25.0%	315	0.30	--
$66.00	Oct 30	2.61	2.93	$2.77	11.6%	307	0.40	611
$59.00	Nov 20	2.23	2.99	$2.61	29.1%	284	0.24	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.7%, max 26.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Oct 23	Nov 27	96.5%	76.3%	26.4%	22	179
$68.00	Oct 23	Nov 27	104.4%	83.0%	25.7%	61	304
$65.00	Oct 23	Nov 20	101.1%	84.0%	20.3%	20	841
$72.00	Oct 23	Nov 20	88.7%	87.4%	1.4%	101	1.1K
$70.00	Oct 23	Nov 20	89.2%	88.5%	0.8%	654	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Oct 23	Nov 27	96.5%	76.3%	26.4%	18	163
$68.00	Oct 23	Nov 27	104.4%	83.0%	25.7%	153	278
$65.00	Oct 23	Nov 27	101.1%	81.3%	24.3%	99	2.4K
$64.00	Oct 23	Nov 27	89.2%	77.2%	15.5%	111	91
$70.00	Oct 23	Nov 20	89.2%	88.5%	0.8%	22	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.63, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$65.00	Nov 20	$6.12	$3.88	$6.12	83%	0.63	$61.12
$68.00	$75.00	Nov 27	$2.60	$4.40	$2.60	56%	1.69	$70.60
$65.00	$69.00	Nov 13	$1.60	$2.40	$1.60	63%	1.50	$66.60
$63.00	$64.00	Oct 23	$0.25	$0.75	$0.25	88%	3.00	$63.25
$61.00	$62.00	Oct 23	$0.37	$0.63	$0.37	94%	1.70	$61.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 23	$0.55	$0.45	$0.55	100%	0.82	$74.45
$70.00	$69.00	Oct 30	$0.17	$0.83	$0.17	58%	4.88	$69.83
$59.00	$57.00	Nov 20	$0.26	$1.74	$0.26	24%	6.69	$58.74
$65.00	$63.00	Nov 6	$0.50	$1.50	$0.50	38%	3.00	$64.50
$67.00	$66.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$66.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.71, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$77.00	Oct 30	$0.39	$0.39	$0.61	78%	0.64	$76.39
$70.00	$71.00	Oct 23	$0.48	$0.48	$0.52	64%	0.92	$70.48
$75.00	$77.00	Nov 13	$0.78	$0.78	$1.22	63%	0.64	$75.78
$72.00	$73.00	Oct 23	$0.21	$0.21	$0.79	79%	0.27	$72.21
$74.00	$75.00	Oct 23	$0.16	$0.16	$0.84	85%	0.19	$74.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$60.00	Nov 13	$2.50	$2.50	$3.50	59%	0.71	$63.50
$60.00	$58.00	Nov 27	$0.93	$0.93	$1.07	72%	0.87	$59.07
$65.00	$64.00	Nov 27	$0.80	$0.80	$0.20	62%	4.00	$64.20
$60.00	$59.00	Nov 20	$0.57	$0.57	$0.43	73%	1.33	$59.43
$63.00	$60.00	Nov 6	$1.07	$1.07	$1.93	68%	0.55	$61.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.81, cheapest $1.74)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Oct 23	Oct 30	$1.76	104.4%	86.3%
$70.00	Oct 23	Oct 30	$1.70	89.2%	87.3%
$69.00	Oct 23	Oct 30	$1.84	84.5%	87.9%
$67.00	Oct 23	Oct 30	$1.77	76.9%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Oct 23	Oct 30	$1.74	104.4%	86.3%
$66.00	Oct 23	Oct 30	$1.79	96.5%	85.5%
$69.00	Oct 23	Oct 30	$1.73	84.5%	87.9%
$67.00	Oct 23	Oct 30	$2.19	76.9%	84.4%
$71.00	Oct 30	Nov 6	$1.80	86.9%	96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.75% of stock, avg 12.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Oct 23	$2.21	$1.01	$3.22	$63.78	$70.22	4.75%
$66.00	Oct 23	$2.37	$0.98	$3.35	$62.65	$69.35	4.94%
$68.00	Oct 23	$1.74	$1.99	$3.73	$64.27	$71.73	5.50%
$69.00	Oct 23	$1.29	$2.57	$3.86	$65.14	$72.86	5.70%
$70.00	Oct 23	$1.01	$3.30	$4.31	$65.69	$74.31	6.36%
$65.00	Oct 23	$4.08	$0.75	$4.83	$60.17	$69.83	7.13%
$64.00	Oct 23	$4.80	$0.37	$5.17	$58.83	$69.17	7.63%
$63.00	Oct 23	$5.05	$0.36	$5.41	$57.59	$68.41	7.98%
$73.00	Oct 23	$0.28	$5.45	$5.73	$67.27	$78.73	8.46%
$72.00	Oct 23	$0.49	$5.38	$5.87	$66.13	$77.87	8.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.11% of stock, avg 9.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$64.00	Oct 23	$0.38	$0.37	$0.75	$63.25	$74.75
$72.00	$64.00	Oct 23	$0.49	$0.37	$0.86	$63.14	$72.86
$71.00	$64.00	Oct 23	$0.53	$0.37	$0.90	$63.10	$71.90
$74.00	$65.00	Oct 23	$0.38	$0.75	$1.13	$63.87	$75.13
$71.00	$65.00	Oct 23	$0.53	$0.75	$1.28	$63.72	$72.28
$72.00	$65.00	Oct 23	$0.49	$0.75	$1.24	$63.76	$73.24
$71.00	$66.00	Oct 23	$0.53	$0.98	$1.51	$64.49	$72.51
$74.00	$66.00	Oct 23	$0.38	$0.98	$1.36	$64.64	$75.36
$72.00	$66.00	Oct 23	$0.49	$0.98	$1.47	$64.53	$73.47
$70.00	$64.00	Oct 23	$1.01	$0.37	$1.38	$62.62	$71.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 2.85, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	76/77	Oct 30	$0.74	$0.26	54%	2.85	$61.26	$76.74
60/61	76/77	Oct 30	$0.63	$0.37	58%	1.70	$60.37	$76.63
63/64	76/77	Oct 30	$0.74	$0.26	46%	2.85	$63.26	$76.74
58/59	76/77	Oct 30	$0.54	$0.46	64%	1.17	$58.46	$76.54
57/58	76/77	Oct 30	$0.50	$0.50	67%	1.00	$57.50	$76.50
62/63	76/77	Oct 30	$0.65	$0.35	51%	1.86	$62.35	$76.65
62/63	79/80	Nov 27	$0.82	$0.18	33%	4.56	$62.18	$79.82
64/65	74/75	Oct 23	$0.54	$0.46	60%	1.17	$64.46	$74.54
64/65	72/73	Oct 23	$0.59	$0.41	54%	1.44	$64.41	$72.59
59/60	76/77	Oct 30	$0.50	$0.50	62%	1.00	$59.50	$76.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 17.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Oct 30	$0.06	$0.94	7%	15.67
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	6%	15.67
$70.00	$71.00	$72.00	Nov 20	$0.07	$0.93	5%	13.29
$70.00	$71.00	$72.00	Oct 30	$0.09	$0.91	8%	10.11
$74.00	$75.00	$76.00	Oct 23	$0.10	$0.90	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$68.00	$71.00	Nov 6	$0.16	$2.84	18%	17.75
$68.00	$69.00	$70.00	Oct 23	$0.15	$0.85	22%	5.67
$70.00	$75.00	$80.00	Nov 20	$0.59	$4.41	20%	7.47
$64.00	$65.00	$66.00	Oct 30	$0.07	$0.93	9%	13.29
$57.00	$58.00	$59.00	Oct 23	$0.05	$0.95	1%	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. 57 found (best net $-2.41, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$65.00	1:2	Nov 20	-$2.41	$7.59
$68.00	$75.00	1:2	Nov 27	-$1.93	$5.07
$70.00	$71.00	1:2	Oct 23	-$0.05	$0.95
$65.00	$66.00	1:2	Oct 23	-$0.66	$0.34
$72.00	$73.00	1:2	Oct 23	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Nov 13	-$0.20	$4.80
$72.00	$70.00	1:2	Oct 23	-$1.22	$0.78
$57.00	$55.00	1:2	Oct 23	-$0.04	$1.96
$62.00	$61.00	1:2	Oct 23	-$0.08	$0.92
$59.00	$58.00	1:2	Oct 23	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.96%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$68.00	Nov 27	$6.75	0.56	0.3%	9.96%	10.32%	5	--
$78.00	Nov 27	$3.25	0.35	15.1%	4.80%	19.91%	2	--
$73.00	Nov 20	$4.50	0.43	7.7%	6.64%	14.37%	5	23
$75.00	Nov 27	$3.75	0.41	10.7%	5.53%	16.22%	1	--
$74.00	Nov 20	$4.15	0.41	9.2%	6.12%	15.33%	44	2
$75.00	Nov 20	$3.80	0.39	10.7%	5.61%	16.29%	170	3.2K
$80.00	Nov 27	$2.82	0.31	18.1%	4.16%	22.23%	1	--
$76.00	Nov 20	$3.55	0.37	12.2%	5.24%	17.40%	8	20
$69.00	Nov 20	$5.95	0.52	1.8%	8.78%	10.61%	12	17
$70.00	Nov 20	$5.45	0.50	3.3%	8.04%	11.35%	18	5.0K

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 6,508

Total Puts 9,031

Put/Call Ratio 1.39

Net Difference -2,523

Prior's Put/Call Breakdown

Total Calls 16,422

Total Puts 7,787

Put/Call Ratio 0.47

Net Difference 8,635

Prior 7-Day Put/Call Summary

Total Calls 95,347

Total Puts 63,479

Average Put/Call Ratio 0.68

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