TEM - Options Database

TEM

TEMPUS AI INC A

$72.15 +7.43%

$71.80 (-0.49%)🌙

as of 10/27 06:56 PM

(10/26 18:57) ◀

Tuesday, October 27, 2026 (6:56pm)

▶ (10/28 18:56)

◀ 10/27 18:56 ▶

Option Volume

Detail

ℹ

Current (10/27) 18,627

Calls: 13,335 (72%)

Puts: 5,292 (28%)

Prior (10/26) 12,700

Calls: 7,818 (62%)

Puts: 4,882 (38%)

Current vs Prior +46.67%

Calls: +70.57% (Calls)

Puts: +8.40% (Puts)

Prior 7-Day Total 154,319

Calls: 82,776 (54%)

Puts: 71,543 (46%)

Prior 7-Day Average 22,045

Calls: 11,825 (54%)

Puts: 10,220 (46%)

Current vs Prior 7-Day Avg -15.51%

Calls: +12.77%

Puts: -48.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $6.94M

Calls: $5.87M (85%)

Puts: $1.06M (15%)

Prior (10/26) $3.82M

Calls: $2.34M (61%)

Puts: $1.48M (39%)

Current vs Prior +81.67%

Calls: +151.34%

Puts: -28.24%

Prior 7-Day Total $46.23M

Calls: $23.65M (51%)

Puts: $22.58M (49%)

Prior 7-Day Average $6.60M

Calls: $3.38M (51%)

Puts: $3.23M (49%)

Current vs Prior 7-Day Avg +5.02%

Calls: +73.84%

Puts: -67.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.40

Prior (10/26) 0.62

Current vs Prior -36.45%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -54.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 252,219

Calls: 171,286 (68%)

Puts: 80,933 (32%)

Prior (10/26) 243,153

Calls: 163,726 (67%)

Puts: 79,427 (33%)

Current vs Prior +3.73%

Prior 7-Day Total 1,838,693

Calls: 1,252,279 (68%)

Puts: 586,414 (32%)

Prior 7-Day Average 262,670

Calls: 178,897 (68%)

Puts: 83,773 (32%)

Current vs Prior 7-Day Avg -3.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 6.46% | 13.79%18.61% | 23.40%

Prior 8.31% | 14.34%18.93% | 23.42%

Current vs Prior -22.26% | -3.82%-1.64% | -0.11%

Prior 7-Day Avg 7.99% | 12.70%20.55% | 25.45%

Current vs 7-Day Avg -19.20% | +8.60%-9.41% | -8.07%

Prior 7-Day Eod 8.31% | 14.34%18.93% | 23.42%

Current vs 7-Day Eod -22.26% | -3.82%-1.64% | -0.11%

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

Strong bullish conviction with 85% of dollar volume in calls ($5.87M) vs puts ($1.06M). Elevated premium activity with dollar volume up 82% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (13,335 calls vs 5,292 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 27 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 6	3.50	3.65	$3.58	4.2%	115	0.44	300
$80.00	Nov 20	3.45	3.65	$3.55	5.6%	158	0.36	3.7K
$73.00	Nov 6	4.20	4.45	$4.33	5.8%	57	0.51	52
$70.00	Nov 20	7.20	7.70	$7.45	6.7%	139	0.59	5.0K
$77.00	Nov 20	4.30	4.60	$4.45	6.7%	5	0.42	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Nov 6	4.40	4.65	$4.53	5.5%	47	0.47	18
$65.00	Nov 20	2.95	3.15	$3.05	6.6%	112	0.28	939
$80.00	Nov 20	10.85	11.70	$11.27	7.5%	8	0.64	390
$81.00	Nov 13	10.95	11.85	$11.40	7.9%	1	0.69	--
$77.00	Nov 6	7.30	7.90	$7.60	7.9%	12	0.65	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.63, cheapest $0.54)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 30	0.51	0.56	$0.54	9.3%	78	0.18	429
$68.00	Oct 30	0.66	0.78	$0.72	16.7%	223	0.23	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	10.45	14.00	$12.23	29.0%	44	1.00	67
$61.00	Oct 30	9.80	12.45	$11.13	23.8%	4	1.00	51
$62.00	Oct 30	8.60	11.95	$10.27	32.6%	3	1.00	16
$59.00	Oct 30	11.20	14.75	$12.98	27.3%	5	0.95	8
$58.00	Oct 30	12.20	16.00	$14.10	27.0%	2	0.95	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	8.95	11.20	$10.07	22.3%	3	0.91	--
$83.00	Oct 30	9.25	12.15	$10.70	27.1%	2	0.91	--
$80.00	Oct 30	6.40	10.20	$8.30	45.8%	4	0.90	25
$81.00	Oct 30	8.00	10.25	$9.13	24.6%	1	0.89	--
$77.00	Oct 30	5.25	6.80	$6.03	25.7%	38	0.78	44

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 13.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	4.90	5.30	$5.10	7.8%	1.2K	0.47	3.3K
$70.00	Oct 30	3.35	3.60	$3.48	7.2%	1.0K	0.64	1.8K
$72.00	Oct 30	1.65	2.53	$2.09	42.1%	722	0.49	992
$80.00	Oct 30	0.22	0.31	$0.27	33.3%	634	0.10	1.6K
$75.00	Oct 30	1.06	1.26	$1.16	17.2%	613	0.31	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	1.22	1.56	$1.39	24.5%	471	0.36	757
$65.00	Oct 30	0.20	0.37	$0.29	58.6%	440	0.10	1.2K
$64.00	Oct 30	0.10	0.50	$0.30	133.3%	313	0.10	703
$68.00	Oct 30	0.66	0.78	$0.72	16.7%	223	0.23	520
$62.00	Oct 30	0.00	0.14	$0.07	200.0%	199	0.03	366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 10.5%, max 28.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 30	Nov 27	103.1%	80.5%	28.1%	24	60
$77.00	Oct 30	Nov 27	96.5%	77.0%	25.4%	238	194
$76.00	Oct 30	Nov 27	96.2%	79.8%	20.6%	286	162
$75.00	Oct 30	Dec 4	95.1%	82.5%	15.4%	614	1.2K
$73.00	Oct 30	Nov 27	96.4%	84.3%	14.4%	483	531

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 30	Nov 27	95.1%	81.0%	17.4%	22	179
$66.00	Oct 30	Nov 20	98.2%	84.2%	16.6%	165	1.4K
$70.00	Oct 30	Dec 4	84.6%	78.1%	8.3%	476	757
$73.00	Oct 30	Nov 20	96.4%	89.1%	8.2%	98	64
$77.00	Oct 30	Nov 6	96.5%	90.0%	7.2%	50	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 10.76, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$80.00	Dec 4	$0.17	$1.83	$0.17	41%	10.76	$78.17
$80.00	$85.00	Nov 27	$1.00	$4.00	$1.00	36%	4.00	$81.00
$67.00	$68.00	Oct 30	$0.32	$0.68	$0.32	83%	2.12	$67.32
$77.00	$79.00	Nov 27	$0.35	$1.65	$0.35	42%	4.71	$77.35
$71.00	$72.00	Oct 30	$0.28	$0.72	$0.28	57%	2.57	$71.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Nov 6	$0.85	$1.15	$0.85	65%	1.35	$76.15
$73.00	$72.00	Oct 30	$0.18	$0.82	$0.18	57%	4.56	$72.82
$83.00	$82.00	Oct 30	$0.63	$0.37	$0.63	91%	0.59	$82.37
$70.00	$69.00	Nov 6	$0.16	$0.84	$0.16	40%	5.25	$69.84
$68.00	$67.00	Nov 6	$0.15	$0.85	$0.15	33%	5.67	$67.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.86, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$74.00	Nov 13	$0.88	$0.88	$0.12	48%	7.33	$73.88
$78.00	$79.00	Nov 6	$0.68	$0.68	$0.32	65%	2.13	$78.68
$79.00	$80.00	Nov 13	$0.70	$0.70	$0.30	62%	2.33	$79.70
$76.00	$77.00	Nov 6	$0.73	$0.73	$0.27	59%	2.70	$76.73
$77.00	$78.00	Nov 13	$0.70	$0.70	$0.30	58%	2.33	$77.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$67.00	Nov 13	$1.30	$1.30	$0.70	62%	1.86	$67.70
$64.00	$59.00	Dec 4	$1.63	$1.63	$3.37	71%	0.48	$62.37
$69.00	$65.00	Nov 27	$1.77	$1.77	$2.23	61%	0.79	$67.23
$64.00	$63.00	Nov 20	$0.63	$0.63	$0.37	73%	1.70	$63.37
$72.00	$70.00	Nov 20	$1.25	$1.25	$0.75	54%	1.67	$70.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.50, cheapest $2.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.00	Oct 30	Nov 6	$2.46	96.4%	98.9%
$75.00	Oct 30	Nov 6	$2.42	95.1%	100.3%
$74.00	Oct 30	Nov 6	$2.47	92.6%	98.3%
$72.00	Oct 30	Nov 6	$2.71	88.1%	97.4%
$70.00	Oct 30	Nov 6	$2.40	84.6%	97.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.00	Oct 30	Nov 6	$2.58	96.4%	98.9%
$75.00	Oct 30	Nov 6	$2.17	95.1%	100.3%
$74.00	Oct 30	Nov 6	$2.81	92.6%	98.3%
$72.00	Oct 30	Nov 6	$2.14	88.1%	97.4%
$70.00	Oct 30	Nov 6	$2.17	84.6%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.77% of stock, avg 13.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Oct 30	$2.37	$1.79	$4.16	$66.84	$75.16	5.77%
$74.00	Oct 30	$1.41	$3.02	$4.43	$69.57	$78.43	6.14%
$73.00	Oct 30	$1.87	$2.57	$4.44	$68.56	$77.44	6.15%
$72.00	Oct 30	$2.09	$2.39	$4.48	$67.52	$76.48	6.21%
$70.00	Oct 30	$3.48	$1.39	$4.87	$65.13	$74.87	6.75%
$69.00	Oct 30	$4.18	$1.00	$5.18	$63.82	$74.18	7.18%
$75.00	Oct 30	$1.16	$4.58	$5.74	$69.26	$80.74	7.96%
$68.00	Oct 30	$5.43	$0.72	$6.15	$61.85	$74.15	8.52%
$76.00	Oct 30	$0.93	$5.30	$6.23	$69.77	$82.23	8.63%
$67.00	Oct 30	$5.75	$0.54	$6.29	$60.71	$73.29	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.04% of stock, avg 10.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Oct 30	$0.93	$0.54	$1.47	$65.53	$77.47
$76.00	$68.00	Oct 30	$0.93	$0.72	$1.65	$66.35	$77.65
$75.00	$67.00	Oct 30	$1.16	$0.54	$1.70	$65.30	$76.70
$76.00	$69.00	Oct 30	$0.93	$1.00	$1.93	$67.07	$77.93
$75.00	$68.00	Oct 30	$1.16	$0.72	$1.88	$66.12	$76.88
$75.00	$69.00	Oct 30	$1.16	$1.00	$2.16	$66.84	$77.16
$74.00	$67.00	Oct 30	$1.41	$0.54	$1.95	$65.05	$75.95
$74.00	$68.00	Oct 30	$1.41	$0.72	$2.13	$65.87	$76.13
$76.00	$70.00	Oct 30	$0.93	$1.39	$2.32	$67.68	$78.32
$74.00	$69.00	Oct 30	$1.41	$1.00	$2.41	$66.59	$76.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.08, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	77/78	Oct 30	$0.52	$0.48	71%	1.08	$62.48	$77.52
65/66	77/78	Oct 30	$0.60	$0.40	62%	1.50	$65.40	$77.60
60/61	82/83	Nov 6	$0.60	$0.40	60%	1.50	$60.40	$82.60
66/67	81/82	Nov 13	$0.83	$0.17	37%	4.88	$66.17	$81.83
62/63	79/80	Oct 30	$0.43	$0.57	76%	0.75	$62.57	$79.43
65/66	79/80	Oct 30	$0.51	$0.49	68%	1.04	$65.49	$79.51
66/67	83/84	Nov 13	$0.78	$0.22	41%	3.55	$66.22	$83.78
65/66	82/83	Nov 6	$0.70	$0.30	47%	2.33	$65.30	$82.70
62/63	84/85	Oct 30	$0.31	$0.69	86%	0.45	$62.69	$84.31
65/66	84/85	Oct 30	$0.39	$0.61	78%	0.64	$65.61	$84.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 16.65, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$75.00	$78.00	Dec 4	$0.17	$2.83	13%	16.65
$71.00	$72.00	$73.00	Oct 30	$0.06	$0.94	14%	15.67
$69.00	$70.00	$71.00	Nov 27	$0.06	$0.94	4%	15.67
$84.00	$85.00	$86.00	Nov 6	$0.06	$0.94	4%	15.67
$70.00	$71.00	$72.00	Nov 6	$0.08	$0.92	7%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Nov 6	$0.06	$0.94	7%	15.67
$63.00	$64.00	$65.00	Nov 13	$0.06	$0.94	5%	15.67
$68.00	$69.00	$70.00	Oct 30	$0.11	$0.89	14%	8.09
$67.00	$68.00	$69.00	Oct 30	$0.10	$0.90	11%	9.00
$62.00	$63.00	$64.00	Nov 13	$0.08	$0.92	5%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-2.63, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Nov 20	-$1.07	$3.93
$77.00	$78.00	1:2	Oct 30	-$0.06	$0.94
$83.00	$84.00	1:2	Oct 30	-$0.09	$0.91
$81.00	$82.00	1:2	Oct 30	-$0.18	$0.82
$80.00	$85.00	1:2	Nov 27	-$1.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$73.00	1:2	Nov 20	-$2.63	$4.37
$81.00	$75.00	1:2	Nov 13	-$2.96	$3.04
$64.00	$59.00	1:2	Dec 4	-$0.49	$4.51
$61.00	$60.00	1:2	Oct 30	-$0.11	$0.89
$62.00	$61.00	1:2	Oct 30	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.41%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 4	$3.90	0.38	10.9%	5.41%	16.29%	15	14
$82.00	Dec 4	$3.40	0.35	13.7%	4.71%	18.36%	1	--
$85.00	Dec 4	$2.85	0.31	17.8%	3.95%	21.76%	19	4
$75.00	Dec 4	$5.05	0.47	4.0%	7.00%	10.95%	1	4
$77.00	Nov 20	$4.30	0.42	6.7%	5.96%	12.68%	5	20
$73.00	Nov 27	$5.85	0.52	1.2%	8.11%	9.29%	4	8
$76.00	Nov 20	$4.55	0.45	5.3%	6.31%	11.64%	6	43
$80.00	Nov 20	$3.45	0.36	10.9%	4.78%	15.66%	158	3.7K
$75.00	Nov 20	$4.90	0.47	4.0%	6.79%	10.74%	1.2K	3.3K
$78.00	Dec 4	$3.80	0.41	8.1%	5.27%	13.37%	4	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 13,335

Total Puts 5,292

Put/Call Ratio 0.40

Net Difference 8,043

Prior's Put/Call Breakdown

Total Calls 7,818

Total Puts 4,882

Put/Call Ratio 0.62

Net Difference 2,936

Prior 7-Day Put/Call Summary

Total Calls 82,776

Total Puts 71,543

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...

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