Tour v531
TEM
TEMPUS AI INC A
$63.81 -5.83%
$63.60 (-0.33%)🌙
as of 10/22 06:58 PM
(10/21 18:48) ◀
|
Thursday, October 22, 2026 (6:58pm)
January 2026
|
▶ (10/23 18:55)
◀ 10/22 18:58 ▶

Option Volume

Detail
ℹ
Current (10/22) 35,727
Calls: 16,771 (47%)
Puts: 18,956 (53%)
Prior (10/21) 15,539
Calls: 6,508 (42%)
Puts: 9,031 (58%)
Current vs Prior +129.92%
Calls: +157.70% (Calls)
Puts: +109.90% (Puts)
Prior 7-Day Total 140,559
Calls: 79,560 (57%)
Puts: 60,999 (43%)
Prior 7-Day Average 20,079
Calls: 11,365 (57%)
Puts: 8,714 (43%)
Current vs Prior 7-Day Avg +77.92%
Calls: +47.56%
Puts: +117.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $11.39M
Calls: $4.10M (36%)
Puts: $7.29M (64%)
Prior (10/21) $4.76M
Calls: $2.12M (45%)
Puts: $2.64M (55%)
Current vs Prior +139.06%
Calls: +92.93%
Puts: +176.15%
Prior 7-Day Total $40.53M
Calls: $23.72M (59%)
Puts: $16.82M (41%)
Prior 7-Day Average $5.79M
Calls: $3.39M (59%)
Puts: $2.40M (41%)
Current vs Prior 7-Day Avg +96.62%
Calls: +20.87%
Puts: +203.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.13
Prior (10/21) 1.39
Current vs Prior -18.55%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +41.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 287,240
Calls: 191,629 (67%)
Puts: 95,611 (33%)
Prior (10/21) 223,232
Calls: 161,173 (72%)
Puts: 62,059 (28%)
Current vs Prior +28.67%
Prior 7-Day Total 1,884,759
Calls: 1,297,408 (69%)
Puts: 587,351 (31%)
Prior 7-Day Average 269,251
Calls: 185,344 (69%)
Puts: 83,907 (31%)
Current vs Prior 7-Day Avg +6.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 5.38% | 10.89%21.08% | 25.87%
Prior 6.20% | 11.38%20.16% | 25.90%
Current vs Prior -13.28% | -4.28%+4.56% | -0.10%
Prior 7-Day Avg 7.45% | 11.49%14.69% | 23.64%
Current vs 7-Day Avg -27.89% | -5.17%+43.53% | +9.45%
Prior 7-Day Eod 6.20% | 11.38%20.16% | 25.90%
Current vs 7-Day Eod -13.28% | -4.28%+4.56% | -0.10%
Sentiment BULLISHBEARISH

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

Moderately bearish flow with 64% put dollar volume ($7.29M). Massive premium surge with dollar volume up 139% vs prior. Dollar volume significantly above 7-day average (97% higher). Unusually high activity with volume up 130% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.2%, best 5.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 205.806.15$5.985.9%580.51849
$70.00Nov 204.004.25$4.136.1%1330.405.0K
$60.00Nov 208.158.75$8.457.1%60.63829
$66.00Nov 205.255.80$5.539.9%140.4935
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 204.304.75$4.539.9%2.7K0.372.6K
$63.00Oct 302.662.94$2.8010.0%1510.44932

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. 78 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 238.8512.05$10.4530.6%21.00--
$55.00Oct 236.8510.00$8.4337.4%20.96--
$52.00Oct 3010.0513.30$11.6827.8%10.95--
$54.00Oct 238.1511.00$9.5729.8%40.94--
$53.00Oct 309.1512.35$10.7529.8%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 232.524.00$3.2645.4%211.00167
$67.00Oct 232.505.60$4.0576.5%321.00209
$68.00Oct 233.506.45$4.9759.4%501.00292
$69.00Oct 235.006.65$5.8328.3%211.00121
$70.00Oct 235.958.10$7.0330.6%891.00350

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 26.9K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 301.041.24$1.1417.5%3.7K0.253.6K
$68.00Oct 230.190.33$0.2653.8%1.2K0.15294
$65.00Oct 230.801.05$0.9326.9%1.1K0.4194
$70.00Oct 230.070.20$0.1492.9%7630.081.2K
$67.00Oct 301.312.09$1.7045.9%5020.36170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 204.304.75$4.539.9%2.7K0.372.6K
$60.00Oct 301.521.73$1.6312.9%1.9K0.30519
$53.00Oct 300.210.39$0.3060.0%1.7K0.0746
$67.00Nov 207.358.50$7.9314.5%1.6K0.531.5K
$62.00Oct 230.540.77$0.6634.8%6890.28178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 30.2%, max 65.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 23Nov 27144.2%87.3%65.2%6538
$68.00Oct 23Nov 27110.1%77.1%42.7%1.2K294
$61.00Oct 23Dec 4122.0%87.1%40.1%713
$64.00Oct 23Nov 20122.1%100.4%21.5%173214
$65.00Oct 23Dec 4102.5%87.8%16.8%1.1K94
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 23Nov 27144.2%87.3%65.2%5241.0K
$61.00Oct 23Nov 27122.0%85.7%42.4%186214
$62.00Oct 23Nov 27119.4%85.7%39.3%698194
$64.00Oct 23Nov 20122.1%100.4%21.5%46202
$65.00Oct 23Dec 4102.5%87.8%16.8%2852.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 15.67, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$71.00Nov 27$0.18$2.82$0.1845%15.67$68.18
$60.00$65.00Nov 13$1.98$3.02$1.9866%1.53$61.98
$60.00$63.00Nov 27$0.97$2.03$0.9765%2.09$60.97
$61.00$65.00Dec 4$1.34$2.66$1.3460%1.99$62.34
$60.00$64.00Nov 20$1.72$2.28$1.7263%1.33$61.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Oct 30$0.25$0.75$0.2589%3.00$75.75
$67.00$65.00Nov 20$0.61$1.39$0.6153%2.28$66.39
$71.00$70.00Oct 23$0.65$0.35$0.65100%0.54$70.35
$68.00$67.00Oct 30$0.32$0.68$0.3270%2.12$67.68
$71.00$70.00Nov 20$0.30$0.70$0.3063%2.33$70.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 2.51, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$71.00$72.00Nov 27$0.74$0.74$0.2659%2.85$71.74
$70.00$71.00Nov 20$0.67$0.67$0.3360%2.03$70.67
$74.00$75.00Nov 6$0.52$0.52$0.4874%1.08$74.52
$67.00$68.00Nov 20$0.70$0.70$0.3053%2.33$67.70
$64.00$65.00Nov 20$0.75$0.75$0.2546%3.00$64.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$60.00Nov 13$1.43$1.43$0.5759%2.51$60.57
$57.00$56.00Nov 13$0.85$0.85$0.1572%5.67$56.15
$60.00$59.00Nov 6$0.71$0.71$0.2966%2.45$59.29
$57.00$56.00Nov 27$0.65$0.65$0.3570%1.86$56.35
$59.00$58.00Nov 20$0.65$0.65$0.3565%1.86$58.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.62, cheapest $1.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Oct 23Oct 30$1.87122.1%88.2%
$65.00Oct 23Oct 30$1.79102.5%87.0%
$63.00Oct 23Oct 30$1.7397.7%85.5%
$59.00Nov 13Nov 20$0.2092.7%90.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Oct 23Oct 30$1.79122.1%88.2%
$65.00Oct 23Oct 30$1.90102.5%87.0%
$63.00Oct 23Oct 30$2.0497.7%85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.20% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Oct 23$1.92$0.76$2.68$60.32$65.684.20%
$62.00Oct 23$2.17$0.66$2.83$59.17$64.834.44%
$64.00Oct 23$1.33$1.51$2.84$61.16$66.844.45%
$65.00Oct 23$0.93$2.28$3.21$61.79$68.215.03%
$61.00Oct 23$2.95$0.43$3.38$57.62$64.385.30%
$66.00Oct 23$0.42$3.26$3.68$62.32$69.685.77%
$60.00Oct 23$3.80$0.41$4.21$55.79$64.216.60%
$67.00Oct 23$0.42$4.05$4.47$62.53$71.477.01%
$68.00Oct 23$0.26$4.97$5.23$62.77$73.238.20%
$69.00Oct 23$0.17$5.83$6.00$63.00$75.009.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 11.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.00$59.00Oct 23$0.17$0.19$0.36$58.64$69.36
$68.00$59.00Oct 23$0.26$0.19$0.45$58.55$68.45
$69.00$60.00Oct 23$0.17$0.41$0.58$59.42$69.58
$69.00$61.00Oct 23$0.17$0.43$0.60$60.40$69.60
$68.00$60.00Oct 23$0.26$0.41$0.67$59.33$68.67
$67.00$59.00Oct 23$0.42$0.19$0.61$58.39$67.61
$68.00$61.00Oct 23$0.26$0.43$0.69$60.31$68.69
$66.00$59.00Oct 23$0.42$0.19$0.61$58.39$66.61
$67.00$61.00Oct 23$0.42$0.43$0.85$60.15$67.85
$67.00$60.00Oct 23$0.42$0.41$0.83$59.17$67.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 7.33, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5872/73Oct 30$0.88$0.1257%7.33$57.12$72.88
57/5870/71Oct 30$0.90$0.1052%9.00$57.10$70.90
59/6072/73Oct 30$0.89$0.1150%8.09$59.11$72.89
54/5572/73Oct 30$0.66$0.3467%1.94$54.34$72.66
57/5874/75Oct 30$0.71$0.2962%2.45$57.29$74.71
54/5570/71Oct 30$0.68$0.3262%2.12$54.32$70.68
56/5772/73Oct 30$0.65$0.3563%1.86$56.35$72.65
55/5673/74Nov 20$0.88$0.1239%7.33$55.12$73.88
59/6074/75Oct 30$0.72$0.2855%2.57$59.28$74.72
57/5868/69Oct 30$0.80$0.2046%4.00$57.20$68.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.76, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.00$68.00$69.00Oct 23$0.07$0.9312%13.29
$60.00$61.00$62.00Oct 23$0.07$0.9311%13.29
$68.00$69.00$70.00Oct 23$0.06$0.947%15.67
$63.00$64.00$65.00Oct 23$0.19$0.8125%4.26
$72.00$73.00$74.00Oct 23$0.06$0.941%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$65.00$66.00Oct 23$0.21$0.7949%3.76
$60.00$61.00$62.00Oct 30$0.06$0.9410%15.67
$54.00$55.00$56.00Nov 6$0.07$0.936%13.29
$61.00$62.00$63.00Nov 27$0.10$0.905%9.00
$58.00$59.00$60.00Oct 23$0.15$0.8510%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $--, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$68.001:2Oct 23-$0.10$0.90
$68.00$69.001:2Oct 23-$0.08$0.92
$72.00$73.001:2Oct 30-$0.17$0.83
$70.00$71.001:2Oct 23-$0.08$0.92
$69.00$70.001:2Oct 23-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$56.001:2Dec 4$0.00$9.00
$62.00$61.001:2Oct 23-$0.20$0.80
$58.00$57.001:2Oct 30-$0.24$0.76
$56.00$55.001:2Oct 23-$0.13$0.87
$57.00$56.001:2Oct 30-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.27%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$4.000.409.7%6.27%15.97%1335.0K
$71.00Nov 27$3.500.4111.3%5.49%16.75%1--
$65.00Nov 20$5.800.511.9%9.09%10.95%58849
$69.00Nov 20$4.200.428.1%6.58%14.72%16--
$67.00Nov 20$4.850.475.0%7.60%12.60%2744
$68.00Nov 20$4.500.446.6%7.05%13.62%79107
$72.00Nov 20$3.300.3712.8%5.17%18.01%121
$66.00Nov 20$5.250.493.4%8.23%11.66%1435
$75.00Nov 27$2.620.3317.5%4.11%21.64%421
$75.00Nov 20$2.750.3117.5%4.31%21.85%4103.2K

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 16,771
Total Puts 18,956
Put/Call Ratio 1.13
Net Difference -2,185

Prior's Put/Call Breakdown

Total Calls 6,508
Total Puts 9,031
Put/Call Ratio 1.39
Net Difference -2,523

Prior 7-Day Put/Call Summary

Total Calls 79,560
Total Puts 60,999
Average Put/Call Ratio 0.80
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All