Tour v531
TEM
TEMPUS AI INC A
$67.16 -0.67%
$67.00 (-0.24%)🌙
as of 10/26 06:57 PM
(10/23 18:55) ◀
|
Monday, October 26, 2026 (6:57pm)
January 2026
|
▶ (10/27 18:56)
◀ 10/26 18:57 ▶

Option Volume

Detail
ℹ
Current (10/26) 12,700
Calls: 7,818 (62%)
Puts: 4,882 (38%)
Prior (10/23) 19,398
Calls: 10,074 (52%)
Puts: 9,324 (48%)
Current vs Prior -34.53%
Calls: -22.39% (Calls)
Puts: -47.64% (Puts)
Prior 7-Day Total 162,177
Calls: 87,674 (54%)
Puts: 74,503 (46%)
Prior 7-Day Average 23,168
Calls: 12,524 (54%)
Puts: 10,643 (46%)
Current vs Prior 7-Day Avg -45.18%
Calls: -37.58%
Puts: -54.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $3.82M
Calls: $2.34M (61%)
Puts: $1.48M (39%)
Prior (10/23) $5.37M
Calls: $2.99M (56%)
Puts: $2.38M (44%)
Current vs Prior -28.93%
Calls: -21.91%
Puts: -37.77%
Prior 7-Day Total $48.26M
Calls: $25.52M (53%)
Puts: $22.73M (47%)
Prior 7-Day Average $6.89M
Calls: $3.65M (53%)
Puts: $3.25M (47%)
Current vs Prior 7-Day Avg -44.62%
Calls: -35.91%
Puts: -54.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.62
Prior (10/23) 0.93
Current vs Prior -32.53%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -28.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 243,153
Calls: 163,726 (67%)
Puts: 79,427 (33%)
Prior (10/23) 254,358
Calls: 179,235 (70%)
Puts: 75,123 (30%)
Current vs Prior -4.41%
Prior 7-Day Total 1,889,678
Calls: 1,289,978 (68%)
Puts: 599,700 (32%)
Prior 7-Day Average 269,954
Calls: 184,282 (68%)
Puts: 85,671 (32%)
Current vs Prior 7-Day Avg -9.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 8.31% | 14.34%18.93% | 23.42%
Prior 10.03% | 15.57%20.97% | 26.14%
Current vs Prior -17.15% | -7.93%-9.77% | -10.38%
Prior 7-Day Avg 7.67% | 12.18%18.71% | 25.14%
Current vs 7-Day Avg +8.32% | +17.76%+1.16% | -6.82%
Prior 7-Day Eod 10.03% | 15.57%20.97% | 26.14%
Current vs 7-Day Eod -17.15% | -7.93%-9.77% | -10.38%
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

Moderately bullish flow with 61% call dollar volume ($2.34M). Bullish P/C ratio of 0.62. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (163,726 calls vs 79,427 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 6.8%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 302.983.10$3.043.9%2420.59393
$75.00Nov 203.253.45$3.356.0%710.363.3K
$80.00Nov 202.102.27$2.197.8%800.263.6K
$66.00Nov 206.407.00$6.709.0%50.5849
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 207.457.85$7.655.2%50.53888
$68.00Nov 64.855.25$5.057.9%30.5067
$72.00Nov 208.459.15$8.808.0%100.57--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 300.911.05$0.9814.3%3790.28693
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 309.2512.40$10.8329.1%100.986
$54.00Oct 3011.2514.85$13.0527.6%30.969
$55.00Oct 3010.2513.40$11.8326.6%120.969
$58.00Oct 307.9510.50$9.2327.6%20.94--
$57.00Oct 308.9011.45$10.1825.0%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 309.8512.40$11.1322.9%30.96--
$80.00Oct 3011.8014.95$13.3823.5%10.95--
$79.00Oct 3010.3013.95$12.1330.1%20.92--
$75.00Oct 307.559.75$8.6525.4%10.91172
$77.00Oct 308.9011.45$10.1825.0%50.91--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 9.1K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 301.181.35$1.2713.4%1.5K0.341.2K
$72.00Oct 300.680.84$0.7621.1%5680.23669
$68.00Oct 301.972.20$2.0911.0%4710.47477
$71.00Oct 300.911.05$0.9814.3%3790.28693
$66.00Oct 302.983.10$3.043.9%2420.59393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 301.132.18$1.6663.3%4220.351.3K
$60.00Oct 300.250.60$0.4381.4%3960.121.9K
$66.00Oct 301.702.77$2.2447.8%3730.411.6K
$67.00Oct 302.122.49$2.3116.0%2610.47464
$61.00Oct 300.390.60$0.5042.0%2500.142.2K

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 13.7%, max 35.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Oct 30Nov 20102.0%85.5%19.2%247442
$65.00Oct 30Dec 496.0%82.9%15.8%111273
$70.00Oct 30Dec 485.3%83.8%1.9%1.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Oct 30Nov 27102.0%75.1%35.9%3741.6K
$63.00Oct 30Nov 2797.6%81.3%20.0%1141.3K
$64.00Oct 30Dec 497.4%81.2%19.9%178777
$65.00Oct 30Nov 2096.0%85.9%11.7%4512.2K
$68.00Oct 30Nov 2788.5%83.8%5.7%240578

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 1.38, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$65.00Nov 20$1.68$2.32$1.6871%1.38$62.68
$60.00$70.00Nov 27$4.98$5.02$4.9870%1.01$64.98
$75.00$80.00Dec 4$0.78$4.22$0.7839%5.41$75.78
$56.00$62.00Nov 13$3.97$2.03$3.9784%0.51$59.97
$62.00$65.00Nov 6$1.35$1.65$1.3571%1.22$63.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$71.00Oct 30$0.50$0.50$0.5078%1.00$71.50
$66.00$65.00Nov 6$0.15$0.85$0.1543%5.67$65.85
$60.00$59.00Nov 20$0.10$0.90$0.1027%9.00$59.90
$66.00$63.00Nov 27$1.02$1.98$1.0244%1.94$64.98
$65.00$64.00Nov 20$0.23$0.77$0.2340%3.35$64.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.63, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.00$74.00Nov 27$1.25$1.25$0.7558%1.67$73.25
$69.00$70.00Nov 6$0.85$0.85$0.1552%5.67$69.85
$74.00$75.00Nov 6$0.60$0.60$0.4066%1.50$74.60
$72.00$74.00Nov 13$1.04$1.04$0.9659%1.08$73.04
$71.00$72.00Nov 6$0.63$0.63$0.3759%1.70$71.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$55.00Dec 4$3.49$3.49$5.5162%0.63$60.51
$59.00$57.00Nov 20$0.95$0.95$1.0574%0.90$58.05
$63.00$58.00Nov 27$1.92$1.92$3.0863%0.62$61.08
$67.00$66.00Nov 6$0.83$0.83$0.1754%4.88$66.17
$61.00$60.00Nov 13$0.62$0.62$0.3871%1.63$60.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.08, cheapest $1.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Oct 30Nov 6$2.54102.0%89.5%
$65.00Oct 30Nov 6$1.5596.0%96.8%
$67.00Oct 30Nov 6$2.0487.1%96.5%
$68.00Oct 30Nov 6$2.1388.5%100.4%
$70.00Oct 30Nov 6$2.1685.3%100.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Oct 30Nov 6$1.36102.0%89.5%
$65.00Oct 30Nov 6$1.7996.0%96.8%
$67.00Oct 30Nov 6$2.1287.1%96.5%
$68.00Oct 30Nov 6$2.0188.5%100.4%
$70.00Oct 30Nov 6$2.4385.3%100.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 7.22% of stock, avg 12.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.00Oct 30$2.54$2.31$4.85$62.15$71.857.22%
$68.00Oct 30$2.09$3.04$5.13$62.87$73.137.64%
$69.00Oct 30$1.64$3.51$5.15$63.85$74.157.67%
$66.00Oct 30$3.04$2.24$5.28$60.72$71.287.86%
$70.00Oct 30$1.27$4.25$5.52$64.48$75.528.22%
$64.00Oct 30$4.28$1.33$5.61$58.39$69.618.35%
$65.00Oct 30$4.20$1.66$5.86$59.14$70.868.73%
$71.00Oct 30$0.98$5.33$6.31$64.69$77.319.40%
$62.00Oct 30$5.73$0.65$6.38$55.62$68.389.50%
$63.00Oct 30$5.48$1.03$6.51$56.49$69.519.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 2.67% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$63.00Oct 30$0.76$1.03$1.79$61.21$73.79
$71.00$63.00Oct 30$0.98$1.03$2.01$60.99$73.01
$72.00$64.00Oct 30$0.76$1.33$2.09$61.91$74.09
$71.00$64.00Oct 30$0.98$1.33$2.31$61.69$73.31
$70.00$63.00Oct 30$1.27$1.03$2.30$60.70$72.30
$70.00$64.00Oct 30$1.27$1.33$2.60$61.40$72.60
$72.00$65.00Oct 30$0.76$1.66$2.42$62.58$74.42
$71.00$65.00Oct 30$0.98$1.66$2.64$62.36$73.64
$70.00$65.00Oct 30$1.27$1.66$2.93$62.07$72.93
$69.00$63.00Oct 30$1.64$1.03$2.67$60.33$71.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.25, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5876/77Nov 6$0.84$0.1653%5.25$57.16$76.84
57/5878/79Nov 6$0.72$0.2859%2.57$57.28$78.72
59/6074/75Nov 6$0.85$0.1544%5.67$59.15$74.85
54/5574/75Nov 6$0.73$0.2756%2.70$54.27$74.73
61/6278/79Nov 6$0.80$0.2049%4.00$61.20$78.80
55/5674/75Nov 6$0.74$0.2654%2.85$55.26$74.74
56/5774/75Nov 6$0.74$0.2652%2.85$56.26$74.74
62/6374/75Nov 6$0.90$0.1034%9.00$62.10$74.90
62/6377/78Oct 30$0.58$0.4265%1.38$62.42$77.58
60/6174/75Nov 6$0.81$0.1941%4.26$60.19$74.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$68.00$69.00$70.00Oct 30$0.08$0.9213%11.50
$70.00$71.00$72.00Oct 30$0.07$0.9311%13.29
$71.00$72.00$73.00Oct 30$0.06$0.949%15.67
$69.00$70.00$71.00Oct 30$0.08$0.9212%11.50
$73.00$74.00$75.00Oct 30$0.07$0.938%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.00$68.00$69.00Nov 6$0.06$0.946%15.67
$77.00$78.00$79.00Oct 30$0.05$0.952%19.00
$60.00$61.00$62.00Oct 30$0.08$0.926%11.50
$61.00$62.00$63.00Nov 13$0.08$0.925%11.50
$62.00$63.00$64.00Nov 20$0.09$0.915%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.67, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Nov 27-$0.67$9.33
$62.00$69.001:2Nov 13-$0.26$6.74
$56.00$62.001:2Nov 13-$4.21$1.79
$75.00$80.001:2Nov 27-$1.35$3.65
$79.00$80.001:2Oct 30-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$58.001:2Nov 27-$0.84$4.16
$60.00$56.001:2Nov 13-$0.26$3.74
$60.00$59.001:2Oct 30-$0.07$0.93
$59.00$58.001:2Oct 30-$0.13$0.87
$63.00$62.001:2Oct 30-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.97%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Dec 4$5.350.484.2%7.97%12.19%50--
$80.00Dec 4$2.450.3219.1%3.65%22.77%114
$75.00Dec 4$3.450.3911.7%5.14%16.81%13
$70.00Nov 27$4.750.474.2%7.07%11.30%864
$75.00Nov 20$3.250.3611.7%4.84%16.51%713.3K
$70.00Nov 20$4.700.484.2%7.00%11.23%925.0K
$72.00Nov 27$4.000.427.2%5.96%13.16%21
$71.00Nov 20$4.300.455.7%6.40%12.12%1719
$69.00Nov 20$5.100.502.7%7.59%10.33%4--
$73.00Nov 20$3.650.408.7%5.43%14.13%4063

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 7,818
Total Puts 4,882
Put/Call Ratio 0.62
Net Difference 2,936

Prior's Put/Call Breakdown

Total Calls 10,074
Total Puts 9,324
Put/Call Ratio 0.93
Net Difference 750

Prior 7-Day Put/Call Summary

Total Calls 87,674
Total Puts 74,503
Average Put/Call Ratio 0.87
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