Tour v531
TEM
TEMPUS AI INC A
$77.84 +1.61%
$73.60 (-5.45%)🌙
as of 10/29 06:57 PM
(10/28 18:56) ◀
|
Thursday, October 29, 2026 (6:57pm)
January 2026
|
▶ (10/30 14:10)
◀ 10/29 18:57 ▶

Option Volume

Detail
ℹ
Current (10/29) 24,507
Calls: 14,211 (58%)
Puts: 10,296 (42%)
Prior (10/28) 37,198
Calls: 28,113 (76%)
Puts: 9,085 (24%)
Current vs Prior -34.12%
Calls: -49.45% (Calls)
Puts: +13.33% (Puts)
Prior 7-Day Total 163,398
Calls: 99,041 (61%)
Puts: 64,357 (39%)
Prior 7-Day Average 23,342
Calls: 14,148 (61%)
Puts: 9,193 (39%)
Current vs Prior 7-Day Avg +4.99%
Calls: +0.44%
Puts: +11.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $9.89M
Calls: $7.57M (77%)
Puts: $2.32M (23%)
Prior (10/28) $14.66M
Calls: $12.00M (82%)
Puts: $2.65M (18%)
Current vs Prior -32.53%
Calls: -36.93%
Puts: -12.62%
Prior 7-Day Total $52.95M
Calls: $33.34M (63%)
Puts: $19.60M (37%)
Prior 7-Day Average $7.56M
Calls: $4.76M (63%)
Puts: $2.80M (37%)
Current vs Prior 7-Day Avg +30.74%
Calls: +58.92%
Puts: -17.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.72
Prior (10/28) 0.32
Current vs Prior +124.20%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -3.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29) 267,601
Calls: 182,454 (68%)
Puts: 85,147 (32%)
Prior (10/28) 296,712
Calls: 201,387 (68%)
Puts: 95,325 (32%)
Current vs Prior -9.81%
Prior 7-Day Total 1,817,682
Calls: 1,243,660 (68%)
Puts: 574,022 (32%)
Prior 7-Day Average 259,668
Calls: 177,665 (68%)
Puts: 82,003 (32%)
Current vs Prior 7-Day Avg +3.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 5.54% | 12.78%17.86% | 24.38%
Prior 6.60% | 12.94%19.07% | 23.78%
Current vs Prior -16.17% | -1.18%-6.36% | +2.53%
Prior 7-Day Avg 7.23% | 12.88%20.05% | 24.83%
Current vs 7-Day Avg -23.45% | -0.79%-10.95% | -1.78%
Prior 7-Day Eod 6.60% | 12.94%19.07% | 23.78%
Current vs 7-Day Eod -16.17% | -1.18%-6.36% | +2.53%
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 77% of dollar volume in calls ($7.57M) vs puts ($2.32M). P/C ratio rising 124% - increased hedging/bearish positioning. Call-heavy open interest (182,454 calls vs 85,147 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.9%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 63.753.90$3.833.9%2930.47475
$75.00Nov 207.858.40$8.136.8%510.644.2K
$72.00Nov 209.4510.30$9.888.6%20.72--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 205.205.50$5.355.6%2.3K0.45351
$77.00Nov 276.607.15$6.888.0%50.514
$77.00Nov 206.106.65$6.388.6%170.5280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 300.820.98$0.9017.8%7200.352.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.75, highest 1.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Oct 308.9012.60$10.7534.4%101.06603
$66.00Oct 309.8513.00$11.4327.6%111.05390
$69.00Oct 307.159.00$8.0722.9%2421.05585
$64.00Oct 3011.8515.50$13.6826.7%31.04--
$68.00Oct 307.8511.50$9.6837.7%41.04384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 300.210.78$0.50114.0%3511.00241
$76.00Oct 300.401.23$0.82101.2%621.0065
$77.00Oct 301.201.47$1.3420.1%1361.00316
$78.00Oct 301.592.73$2.1652.8%831.0067
$79.00Oct 302.173.45$2.8145.6%61.0035

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 15.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 301.451.77$1.6119.9%2.5K0.54491
$80.00Nov 205.556.45$6.0015.0%1.4K0.523.9K
$77.00Oct 301.872.42$2.1525.6%7401.00863
$80.00Oct 300.820.98$0.9017.8%7200.352.5K
$78.00Nov 64.405.30$4.8518.6%3890.541.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 205.205.50$5.355.6%2.3K0.45351
$70.00Oct 300.010.08$0.05140.0%1.1K0.03812
$75.00Oct 300.210.78$0.50114.0%3511.00241
$71.00Oct 300.000.33$0.17194.1%2600.10264
$73.00Oct 300.190.30$0.2544.0%2190.22163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.5%, max 41.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Oct 30Dec 11112.0%84.3%32.8%7302.5K
$83.00Oct 30Nov 27118.2%90.4%30.7%161166
$78.00Oct 30Nov 27106.8%84.3%26.7%2.5K503
$81.00Oct 30Nov 13117.3%92.5%26.7%49575
$82.00Oct 30Dec 4109.3%87.6%24.7%157220
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 30Nov 27114.8%81.3%41.2%831.1K
$73.00Oct 30Nov 2087.8%87.2%0.6%224163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 2.64, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$70.00Nov 27$0.55$1.45$0.5580%2.64$68.55
$85.00$90.00Nov 27$0.99$4.01$0.9941%4.05$85.99
$73.00$77.00Nov 27$1.90$2.10$1.9069%1.11$74.90
$69.00$70.00Oct 30$0.39$0.61$0.39100%1.56$69.39
$78.00$80.00Nov 13$0.48$1.52$0.4856%3.17$78.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Oct 30$0.16$0.84$0.16100%5.25$79.84
$76.00$75.00Oct 30$0.32$0.68$0.32100%2.13$75.68
$75.00$72.00Nov 13$0.60$2.40$0.6046%4.00$74.40
$77.00$76.00Oct 30$0.52$0.48$0.52100%0.92$76.48
$79.00$78.00Oct 30$0.65$0.35$0.65100%0.54$78.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.56, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$85.00Nov 27$1.56$1.56$0.4453%3.55$84.56
$82.00$85.00Dec 4$1.70$1.70$1.3052%1.31$83.70
$88.00$89.00Oct 30$0.28$0.28$0.7288%0.39$88.28
$81.00$82.00Nov 6$0.65$0.65$0.3555%1.86$81.65
$91.00$92.00Nov 6$0.26$0.26$0.7481%0.35$91.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$64.00Dec 4$2.15$2.15$3.8567%0.56$67.85
$72.00$71.00Nov 6$0.69$0.69$0.3166%2.23$71.31
$72.00$71.00Nov 13$0.71$0.71$0.2964%2.45$71.29
$70.00$67.00Nov 20$1.10$1.10$1.9069%0.58$68.90
$70.00$69.00Nov 13$0.53$0.53$0.4770%1.13$69.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.01, cheapest $2.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 30Nov 6$2.93112.0%109.8%
$79.00Oct 30Nov 6$3.15106.3%112.0%
$78.00Oct 30Nov 6$3.24106.8%114.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Oct 30Nov 6$2.7170.2%97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.48% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 30$2.15$1.34$3.49$73.51$80.494.48%
$76.00Oct 30$2.84$0.82$3.66$72.34$79.664.70%
$78.00Oct 30$1.61$2.16$3.77$74.23$81.774.84%
$80.00Oct 30$0.90$2.97$3.87$76.13$83.874.97%
$75.00Oct 30$3.48$0.50$3.98$71.02$78.985.11%
$79.00Oct 30$1.17$2.81$3.98$75.02$82.985.11%
$74.00Oct 30$4.40$0.45$4.85$69.15$78.856.23%
$82.00Oct 30$0.40$4.75$5.15$76.85$87.156.62%
$73.00Oct 30$4.93$0.25$5.18$67.82$78.186.65%
$72.00Oct 30$5.70$0.27$5.97$66.03$77.977.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.66% of stock, avg 8.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$71.00Oct 30$0.34$0.17$0.51$70.49$83.51
$83.00$72.00Oct 30$0.34$0.27$0.61$71.39$83.61
$82.00$71.00Oct 30$0.40$0.17$0.57$70.43$82.57
$83.00$73.00Oct 30$0.34$0.25$0.59$72.41$83.59
$82.00$73.00Oct 30$0.40$0.25$0.65$72.35$82.65
$82.00$72.00Oct 30$0.40$0.27$0.67$71.33$82.67
$81.00$73.00Oct 30$0.70$0.25$0.95$72.05$81.95
$81.00$71.00Oct 30$0.70$0.17$0.87$70.13$81.87
$81.00$72.00Oct 30$0.70$0.27$0.97$71.03$81.97
$80.00$73.00Oct 30$0.90$0.25$1.15$71.85$81.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7285/86Nov 6$0.89$0.1133%8.09$71.11$85.89
71/7287/88Nov 6$0.84$0.1638%5.25$71.16$87.84
70/7188/89Oct 30$0.40$0.6079%0.67$70.60$88.40
69/7089/90Nov 13$0.74$0.2641%2.85$69.26$89.74
71/7288/89Oct 30$0.38$0.6272%0.61$71.62$88.38
70/7192/93Oct 30$0.24$0.7682%0.32$70.76$92.24
70/7181/82Oct 30$0.42$0.5862%0.72$70.58$81.42
70/7185/86Oct 30$0.22$0.7881%0.28$70.78$85.22
64/6586/87Nov 6$0.45$0.5558%0.82$64.55$86.45
64/6584/85Nov 6$0.48$0.5253%0.92$64.52$84.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$0.25$4.7521%19.00
$77.00$78.00$79.00Oct 30$0.10$0.9057%9.00
$76.00$77.00$78.00Oct 30$0.15$0.8546%5.67
$78.00$80.00$82.00Nov 27$0.07$1.939%27.57
$79.00$80.00$81.00Oct 30$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.00$73.00$74.00Oct 30$0.22$0.7842%3.55
$75.00$76.00$77.00Nov 6$0.05$0.959%19.00
$74.00$75.00$76.00Oct 30$0.27$0.7342%2.70
$73.00$75.00$77.00Nov 20$0.18$1.8212%10.11
$65.00$66.00$67.00Oct 30$0.07$0.933%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 $-0.15, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Nov 20-$1.40$3.60
$81.00$82.001:2Oct 30-$0.10$0.90
$85.00$86.001:2Oct 30$0.00$1.00
$85.00$89.001:2Nov 13-$1.27$2.73
$84.00$85.001:2Oct 30-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$64.001:2Dec 4-$0.15$5.85
$76.00$75.001:2Oct 30-$0.18$0.82
$82.00$80.001:2Oct 30-$1.19$0.81
$77.00$76.001:2Oct 30-$0.30$0.70
$78.00$77.001:2Oct 30-$0.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 8.74%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Dec 11$6.800.532.8%8.74%11.51%10--
$82.00Dec 4$5.750.485.3%7.39%12.73%11
$80.00Dec 4$6.600.522.8%8.48%11.25%1034
$83.00Nov 27$5.100.476.6%6.55%13.18%511
$79.00Dec 4$6.850.541.5%8.80%10.29%1--
$82.00Nov 27$5.000.485.3%6.42%11.77%2--
$78.00Nov 27$6.800.570.2%8.74%8.94%612
$85.00Nov 20$3.850.419.2%4.95%14.14%511.7K
$90.00Nov 27$2.760.3315.6%3.55%19.17%1750
$80.00Nov 20$5.550.522.8%7.13%9.90%1.4K3.9K

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 14,211
Total Puts 10,296
Put/Call Ratio 0.72
Net Difference 3,915

Prior's Put/Call Breakdown

Total Calls 28,113
Total Puts 9,085
Put/Call Ratio 0.32
Net Difference 19,028

Prior 7-Day Put/Call Summary

Total Calls 99,041
Total Puts 64,357
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

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