TEM - Options Database

TEM

TEMPUS AI INC A

$67.61 +5.96%

$67.44 (-0.26%)🌙

as of 10/23 06:55 PM

(10/22 18:58) ◀

Friday, October 23, 2026 (6:55pm)

▶ (10/26 18:57)

◀ 10/23 18:55 ▶

Option Volume

Detail

ℹ

Current (10/23) 19,398

Calls: 10,074 (52%)

Puts: 9,324 (48%)

Prior (10/22) 35,727

Calls: 16,771 (47%)

Puts: 18,956 (53%)

Current vs Prior -45.70%

Calls: -39.93% (Calls)

Puts: -50.81% (Puts)

Prior 7-Day Total 157,998

Calls: 86,786 (55%)

Puts: 71,212 (45%)

Prior 7-Day Average 22,571

Calls: 12,398 (55%)

Puts: 10,173 (45%)

Current vs Prior 7-Day Avg -14.06%

Calls: -18.74%

Puts: -8.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $5.37M

Calls: $2.99M (56%)

Puts: $2.38M (44%)

Prior (10/22) $11.39M

Calls: $4.10M (36%)

Puts: $7.29M (64%)

Current vs Prior -52.81%

Calls: -26.93%

Puts: -67.35%

Prior 7-Day Total $47.51M

Calls: $25.31M (53%)

Puts: $22.21M (47%)

Prior 7-Day Average $6.79M

Calls: $3.62M (53%)

Puts: $3.17M (47%)

Current vs Prior 7-Day Avg -20.85%

Calls: -17.22%

Puts: -24.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.93

Prior (10/22) 1.13

Current vs Prior -18.11%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +11.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 254,358

Calls: 179,235 (70%)

Puts: 75,123 (30%)

Prior (10/22) 287,240

Calls: 191,629 (67%)

Puts: 95,611 (33%)

Current vs Prior -11.45%

Prior 7-Day Total 1,909,887

Calls: 1,302,869 (68%)

Puts: 607,018 (32%)

Prior 7-Day Average 272,841

Calls: 186,124 (68%)

Puts: 86,716 (32%)

Current vs Prior 7-Day Avg -6.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.41% | 10.03%20.97% | 26.14%

Prior 5.38% | 10.89%21.08% | 25.87%

Current vs Prior +86.56% | +43.00%-0.50% | +1.01%

Prior 7-Day Avg 7.20% | 11.51%16.68% | 24.43%

Current vs 7-Day Avg +39.22% | +35.34%+25.76% | +7.00%

Prior 7-Day Eod 5.38% | 10.89%21.08% | 25.87%

Current vs 7-Day Eod +86.56% | +43.00%-0.50% | +1.01%

Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 46% vs prior. Call-heavy open interest (179,235 calls vs 75,123 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 17 of results (avg 7.8%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	3.80	4.00	$3.90	5.1%	110	0.39	3.2K
$70.00	Nov 20	5.60	5.95	$5.78	6.1%	138	0.51	5.0K
$60.00	Nov 20	10.75	11.55	$11.15	7.2%	9	0.74	828
$60.00	Oct 30	8.05	8.70	$8.38	7.8%	17	0.86	67
$80.00	Nov 20	2.59	2.80	$2.70	7.8%	104	0.30	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 20	9.50	9.95	$9.73	4.6%	1	0.58	--
$71.00	Nov 20	8.25	8.70	$8.48	5.3%	2	0.52	--
$65.00	Nov 20	5.00	5.40	$5.20	7.7%	112	0.38	868
$70.00	Oct 30	4.25	4.60	$4.43	7.9%	164	0.60	610
$72.00	Oct 30	5.50	6.00	$5.75	8.7%	857	0.68	836

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	0.80	0.90	$0.85	11.8%	458	0.20	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	10.70	13.90	$12.30	26.0%	9	1.00	27
$56.00	Oct 23	9.70	13.10	$11.40	29.8%	1	1.00	--
$60.00	Oct 23	5.70	9.10	$7.40	45.9%	13	1.00	37
$61.00	Oct 23	4.70	8.15	$6.43	53.7%	3	1.00	16
$62.00	Oct 23	3.70	6.90	$5.30	60.4%	21	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 23	9.25	11.65	$10.45	23.0%	5	0.99	6
$72.00	Oct 23	3.60	5.50	$4.55	41.8%	15	0.99	--
$71.00	Oct 23	2.08	5.30	$3.69	87.3%	26	0.99	54
$75.00	Oct 23	5.60	9.30	$7.45	49.7%	23	0.99	109
$70.00	Oct 23	1.41	3.40	$2.40	82.9%	166	0.99	301

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 16.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 23	1.98	3.90	$2.94	65.3%	1.0K	1.00	894
$70.00	Oct 30	2.00	2.18	$2.09	8.6%	743	0.41	1.1K
$66.00	Oct 23	1.01	2.40	$1.71	81.3%	637	0.92	511
$75.00	Oct 30	0.80	0.90	$0.85	11.8%	458	0.20	1.1K
$68.00	Oct 23	0.04	0.19	$0.12	125.0%	440	0.24	806

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 23	0.00	0.01	$0.01	100.0%	1.0K	0.01	2.3K
$66.00	Oct 30	2.17	2.39	$2.28	9.6%	951	0.39	847
$72.00	Oct 30	5.50	6.00	$5.75	8.7%	857	0.68	836
$62.00	Oct 23	0.00	0.01	$0.01	100.0%	535	0.01	683
$67.00	Oct 23	0.00	0.30	$0.15	200.0%	391	0.30	201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 89.7%, max 99.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Oct 23	Nov 27	163.6%	82.2%	99.0%	442	806
$67.00	Oct 23	Nov 20	152.3%	89.1%	71.0%	404	370

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Oct 23	Nov 27	163.6%	82.2%	99.0%	181	397
$67.00	Oct 23	Dec 4	152.3%	80.3%	89.6%	392	201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.71, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$65.00	Nov 13	$5.25	$3.75	$5.25	83%	0.71	$61.25
$55.00	$60.00	Nov 27	$2.70	$2.30	$2.70	81%	0.85	$57.70
$65.00	$75.00	Dec 4	$4.10	$5.90	$4.10	60%	1.44	$69.10
$60.00	$65.00	Nov 20	$2.70	$2.30	$2.70	74%	0.85	$62.70
$56.00	$60.00	Nov 20	$2.45	$1.55	$2.45	83%	0.63	$58.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$58.00	Nov 27	$0.21	$1.79	$0.21	28%	8.52	$59.79
$71.00	$70.00	Nov 20	$0.23	$0.77	$0.23	52%	3.35	$70.77
$75.00	$74.00	Oct 30	$0.60	$0.40	$0.60	81%	0.67	$74.40
$65.00	$64.00	Nov 6	$0.17	$0.83	$0.17	38%	4.88	$64.83
$70.00	$69.00	Oct 30	$0.40	$0.60	$0.40	60%	1.50	$69.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 1.04, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Nov 20	$0.82	$0.82	$0.18	51%	4.56	$71.82
$74.00	$75.00	Nov 27	$0.73	$0.73	$0.27	60%	2.70	$74.73
$75.00	$77.00	Nov 13	$0.94	$0.94	$1.06	64%	0.89	$75.94
$77.00	$78.00	Nov 20	$0.60	$0.60	$0.40	65%	1.50	$77.60
$72.00	$73.00	Nov 13	$0.63	$0.63	$0.37	57%	1.70	$72.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Dec 4	$2.55	$2.55	$2.45	61%	1.04	$62.45
$62.00	$61.00	Nov 13	$0.76	$0.76	$0.24	68%	3.17	$61.24
$65.00	$60.00	Nov 27	$2.08	$2.08	$2.92	60%	0.71	$62.92
$58.00	$57.00	Nov 27	$0.62	$0.62	$0.38	75%	1.63	$57.38
$65.00	$62.00	Nov 20	$1.37	$1.37	$1.63	62%	0.84	$63.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.57, cheapest $2.57)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Oct 23	Oct 30	$2.57	152.3%	82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.24% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Oct 23	$0.12	$0.72	$0.84	$67.16	$68.84	1.24%
$67.00	Oct 23	$0.91	$0.15	$1.06	$65.94	$68.06	1.57%
$66.00	Oct 23	$1.71	$0.06	$1.77	$64.23	$67.77	2.62%
$69.00	Oct 23	$0.06	$1.72	$1.78	$67.22	$70.78	2.63%
$70.00	Oct 23	$0.01	$2.40	$2.41	$67.59	$72.41	3.56%
$65.00	Oct 23	$2.94	$0.01	$2.95	$62.05	$67.95	4.36%
$71.00	Oct 23	$0.01	$3.69	$3.70	$67.30	$74.70	5.47%
$64.00	Oct 23	$3.60	$0.27	$3.87	$60.13	$67.87	5.72%
$63.00	Oct 23	$4.51	$0.01	$4.52	$58.48	$67.52	6.69%
$72.00	Oct 23	$0.01	$4.55	$4.56	$67.44	$76.56	6.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.18% of stock, avg 11.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$66.00	Oct 23	$0.06	$0.06	$0.12	$65.88	$69.12
$68.00	$66.00	Oct 23	$0.12	$0.06	$0.18	$65.82	$68.18
$69.00	$67.00	Oct 23	$0.06	$0.15	$0.21	$66.79	$69.21
$68.00	$67.00	Oct 23	$0.12	$0.15	$0.27	$66.73	$68.27
$79.00	$66.00	Oct 23	$0.27	$0.06	$0.33	$65.67	$79.33
$69.00	$64.00	Oct 23	$0.06	$0.27	$0.33	$63.67	$69.33
$68.00	$64.00	Oct 23	$0.12	$0.27	$0.39	$63.61	$68.39
$81.00	$66.00	Oct 23	$0.37	$0.06	$0.43	$65.57	$81.43
$79.00	$67.00	Oct 23	$0.27	$0.15	$0.42	$66.58	$79.42
$80.00	$66.00	Oct 23	$0.51	$0.06	$0.57	$65.43	$80.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 2.85, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	73/74	Oct 30	$0.74	$0.26	62%	2.85	$57.26	$73.74
57/58	72/73	Oct 30	$0.77	$0.23	56%	3.35	$57.23	$72.77
62/63	79/80	Nov 6	$0.85	$0.15	44%	5.67	$62.15	$79.85
61/62	73/74	Oct 30	$0.75	$0.25	51%	3.00	$61.25	$73.75
58/59	79/80	Nov 6	$0.70	$0.30	55%	2.33	$58.30	$79.70
57/58	76/77	Oct 30	$0.53	$0.47	72%	1.13	$57.47	$76.53
62/63	78/79	Nov 6	$0.82	$0.18	42%	4.56	$62.18	$78.82
58/59	74/75	Nov 6	$0.80	$0.20	44%	4.00	$58.20	$74.80
61/62	72/73	Oct 30	$0.78	$0.22	45%	3.55	$61.22	$72.78
57/58	78/79	Oct 30	$0.48	$0.52	75%	0.92	$57.52	$78.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 1.08, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$73.00	$74.00	$75.00	Nov 13	$0.07	$0.93	5%	13.29
$79.00	$80.00	$81.00	Nov 6	$0.08	$0.92	4%	11.50
$78.00	$79.00	$80.00	Oct 30	$0.09	$0.91	5%	10.11
$63.00	$64.00	$65.00	Oct 30	$0.12	$0.88	10%	7.33
$60.00	$61.00	$62.00	Oct 30	$0.12	$0.88	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Oct 23	$0.48	$0.52	66%	1.08
$67.00	$68.00	$69.00	Oct 23	$0.43	$0.57	60%	1.33
$65.00	$66.00	$67.00	Oct 30	$0.06	$0.94	10%	15.67
$66.00	$67.00	$68.00	Nov 20	$0.06	$0.94	5%	15.67
$68.00	$69.00	$70.00	Nov 20	$0.07	$0.93	5%	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. 49 found (best net $-0.62, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$75.00	1:2	Dec 4	-$0.62	$9.38
$56.00	$65.00	1:2	Nov 13	-$2.45	$6.55
$66.00	$67.00	1:2	Oct 23	-$0.11	$0.89
$65.00	$66.00	1:2	Oct 23	-$0.48	$0.52
$68.00	$69.00	1:2	Oct 23	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Dec 4	-$1.28	$3.72
$65.00	$60.00	1:2	Nov 27	-$1.32	$3.68
$56.00	$55.00	1:2	Oct 30	-$0.18	$0.82
$58.00	$55.00	1:2	Nov 6	-$0.56	$2.44
$57.00	$56.00	1:2	Oct 30	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.69%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Dec 4	$3.85	0.41	10.9%	5.69%	16.62%	3	--
$70.00	Nov 20	$5.60	0.51	3.5%	8.28%	11.82%	138	5.0K
$78.00	Dec 4	$2.99	0.36	15.4%	4.42%	19.79%	1	--
$72.00	Nov 20	$4.70	0.46	6.5%	6.95%	13.44%	4	--
$71.00	Nov 20	$5.05	0.49	5.0%	7.47%	12.48%	15	11
$75.00	Nov 20	$3.80	0.39	10.9%	5.62%	16.55%	110	3.2K
$80.00	Dec 4	$2.53	0.33	18.3%	3.74%	22.07%	14	--
$69.00	Nov 20	$5.85	0.53	2.1%	8.65%	10.71%	4	28
$77.00	Nov 20	$3.15	0.35	13.9%	4.66%	18.55%	4	--
$80.00	Nov 20	$2.59	0.30	18.3%	3.83%	22.16%	104	3.6K

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 10,074

Total Puts 9,324

Put/Call Ratio 0.93

Net Difference 750

Prior's Put/Call Breakdown

Total Calls 16,771

Total Puts 18,956

Put/Call Ratio 1.13

Net Difference -2,185

Prior 7-Day Put/Call Summary

Total Calls 86,786

Total Puts 71,212

Average Put/Call Ratio 0.83

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...

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