Tour v536
TEM
TEMPUS AI INC A
$70.43 -6.85%
$68.60 (-2.60%)🌙
as of 11/05 06:56 PM
(11/4 18:58) ◀
|
Thursday, November 5, 2026 (6:56pm)
January 2026
|
▶ (11/6 18:55)
◀ 11/5 18:56 ▶

Option Volume

Detail
ℹ
Current (11/05) 46,549
Calls: 22,824 (49%)
Puts: 23,725 (51%)
Prior (11/04) 14,096
Calls: 8,810 (62%)
Puts: 5,286 (38%)
Current vs Prior +230.23%
Calls: +159.07% (Calls)
Puts: +348.83% (Puts)
Prior 7-Day Total 206,620
Calls: 136,180 (66%)
Puts: 70,440 (34%)
Prior 7-Day Average 29,517
Calls: 19,454 (66%)
Puts: 10,062 (34%)
Current vs Prior 7-Day Avg +57.70%
Calls: +17.32%
Puts: +135.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $23.93M
Calls: $14.81M (62%)
Puts: $9.12M (38%)
Prior (11/04) $5.82M
Calls: $3.90M (67%)
Puts: $1.91M (33%)
Current vs Prior +311.45%
Calls: +279.70%
Puts: +376.13%
Prior 7-Day Total $76.79M
Calls: $58.78M (77%)
Puts: $18.01M (23%)
Prior 7-Day Average $10.97M
Calls: $8.40M (77%)
Puts: $2.57M (23%)
Current vs Prior 7-Day Avg +118.13%
Calls: +76.41%
Puts: +254.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.04
Prior (11/04) 0.60
Current vs Prior +73.25%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +83.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 312,460
Calls: 207,851 (67%)
Puts: 104,609 (33%)
Prior (11/04) 260,635
Calls: 178,330 (68%)
Puts: 82,305 (32%)
Current vs Prior +19.88%
Prior 7-Day Total 2,049,438
Calls: 1,374,484 (67%)
Puts: 674,954 (33%)
Prior 7-Day Average 292,776
Calls: 196,354 (67%)
Puts: 96,422 (33%)
Current vs Prior 7-Day Avg +6.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 6.62% | 13.03%16.56% | 23.43%
Prior 6.96% | 12.30%15.25% | 22.84%
Current vs Prior -4.89% | +5.97%+8.56% | +2.57%
Prior 7-Day Avg 8.62% | 13.54%17.75% | 23.53%
Current vs 7-Day Avg -23.27% | -3.74%-6.74% | -0.45%
Prior 7-Day Eod 6.96% | 12.30%15.25% | 22.84%
Current vs 7-Day Eod -4.89% | +5.97%+8.56% | +2.57%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.82% | 13.98%
Calls: 15.19% | 12.17%
Puts: 14.46% | 15.79%
Prior 14.82% | 13.98%
Calls: 15.19% | 12.17%
Puts: 14.46% | 15.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.40% | 13.88%
Calls: 15.34% | 12.93%
Puts: 15.48% | 14.85%
Current vs 7-Day Avg -3.79% | +0.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($14.81M). Massive premium surge with dollar volume up 311% vs prior. Dollar volume significantly above 7-day average (118% higher). Unusually high activity with volume up 230% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 2 of results (avg 9.2%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Dec 1813.8515.15$14.509.0%100.78910
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Dec 1810.1011.10$10.609.4%820.561.1K

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. 104 found (avg delta 0.74, highest 1.02)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 610.7012.80$11.7517.9%41.025
$58.00Nov 611.7013.75$12.7316.1%61.019
$60.00Nov 69.7512.00$10.8820.7%30.99--
$57.00Nov 612.0514.75$13.4020.1%40.99--
$62.00Nov 67.8010.20$9.0026.7%20.9619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Nov 62.614.15$3.3845.6%191.00218
$74.00Nov 63.255.00$4.1342.4%91.00137
$75.00Nov 64.155.70$4.9331.4%1321.00570
$76.00Nov 64.106.60$5.3546.7%211.00139
$77.00Nov 65.958.45$7.2034.7%121.00164

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 30.5K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 205.556.40$5.9814.2%3.8K0.594.8K
$79.00Nov 60.060.15$0.1181.8%7940.06347
$78.00Nov 60.130.26$0.2065.0%6010.091.6K
$70.00Nov 61.992.65$2.3228.4%4160.60633
$67.00Nov 63.955.80$4.8837.9%3370.8279
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 202.803.45$3.1320.8%4.7K0.32812
$75.00Nov 207.608.60$8.1012.3%2.3K0.642.5K
$58.00Nov 271.442.15$1.8039.4%2.0K0.182.0K
$60.00Nov 60.040.20$0.12133.3%1.7K0.041.8K
$72.00Nov 62.463.50$2.9834.9%1.1K0.891.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 60.1%, max 93.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Nov 6Dec 11165.3%85.4%93.5%1362
$72.00Nov 6Dec 11157.8%90.7%73.9%22380
$68.00Nov 6Dec 11148.9%86.2%72.8%9846
$69.00Nov 6Dec 11148.3%85.8%72.7%62171
$67.00Nov 6Dec 4143.2%85.8%66.9%33879
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Nov 6Dec 4148.3%85.5%73.5%141170
$68.00Nov 6Dec 11148.9%86.2%72.8%211329
$66.00Nov 6Nov 20165.3%99.9%65.4%81369
$67.00Nov 6Dec 11143.2%90.1%58.9%148156
$70.00Nov 6Dec 18121.6%83.3%46.0%246850

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.81, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Dec 18$2.77$2.23$2.7778%0.81$62.77
$78.00$80.00Dec 11$0.17$1.83$0.1741%10.76$78.17
$65.00$66.00Nov 6$0.27$0.73$0.2792%2.70$65.27
$63.00$65.00Nov 13$1.02$0.98$1.0283%0.96$64.02
$75.00$80.00Dec 18$1.65$3.35$1.6550%2.03$76.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Nov 13$0.25$0.75$0.25100%3.00$77.75
$83.00$82.00Nov 13$0.35$0.65$0.35100%1.86$82.65
$76.00$75.00Nov 13$0.12$0.88$0.1284%7.33$75.88
$80.00$79.00Nov 13$0.40$0.60$0.40100%1.50$79.60
$76.00$75.00Nov 6$0.42$0.58$0.42100%1.38$75.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 1.86, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Dec 11$0.82$0.82$0.1861%4.56$80.82
$73.00$74.00Nov 27$0.78$0.78$0.2250%3.55$73.78
$75.00$76.00Nov 13$0.63$0.63$0.3759%1.70$75.63
$72.00$73.00Nov 6$0.54$0.54$0.4656%1.17$72.54
$76.00$77.00Nov 6$0.23$0.23$0.7782%0.30$76.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$65.00Dec 11$1.30$1.30$0.7060%1.86$65.70
$63.00$62.00Dec 11$0.71$0.71$0.2969%2.45$62.29
$68.00$65.00Nov 27$1.40$1.40$1.6058%0.87$66.60
$70.00$65.00Dec 18$2.25$2.25$2.7555%0.82$67.75
$65.00$60.00Dec 18$1.68$1.68$3.3265%0.51$63.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.10, cheapest $2.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Nov 6Nov 13$2.06157.8%98.2%
$73.00Nov 6Nov 13$2.15143.6%97.5%
$69.00Nov 6Nov 13$2.16148.3%104.8%
$71.00Nov 6Nov 13$2.35140.2%103.3%
$70.00Nov 6Nov 13$2.33121.6%101.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Nov 6Nov 13$1.72148.9%100.0%
$69.00Nov 6Nov 13$1.92148.3%104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.92% of stock, avg 14.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Nov 6$1.83$2.34$4.17$66.83$75.175.92%
$70.00Nov 6$2.32$1.90$4.22$65.78$74.225.99%
$73.00Nov 6$1.10$3.38$4.48$68.52$77.486.36%
$72.00Nov 6$1.64$2.98$4.62$67.38$76.626.56%
$74.00Nov 6$0.70$4.13$4.83$69.17$78.836.86%
$69.00Nov 6$3.27$1.58$4.85$64.15$73.856.89%
$68.00Nov 6$3.88$1.13$5.01$62.99$73.017.11%
$75.00Nov 6$0.56$4.93$5.49$69.51$80.497.79%
$67.00Nov 6$4.88$0.73$5.61$61.39$72.617.97%
$76.00Nov 6$0.45$5.35$5.80$70.20$81.808.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.09% of stock, avg 10.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$76.00$65.00Nov 6$0.45$0.32$0.77$64.23$76.77
$75.00$65.00Nov 6$0.56$0.32$0.88$64.12$75.88
$74.00$65.00Nov 6$0.70$0.32$1.02$63.98$75.02
$76.00$66.00Nov 6$0.45$0.68$1.13$64.87$77.13
$75.00$66.00Nov 6$0.56$0.68$1.24$64.76$76.24
$76.00$67.00Nov 6$0.45$0.73$1.18$65.82$77.18
$75.00$67.00Nov 6$0.56$0.73$1.29$65.71$76.29
$74.00$66.00Nov 6$0.70$0.68$1.38$64.62$75.38
$74.00$67.00Nov 6$0.70$0.73$1.43$65.57$75.43
$73.00$65.00Nov 6$1.10$0.32$1.42$63.58$74.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.44, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6676/77Nov 6$0.59$0.4160%1.44$65.41$76.59
58/5978/79Nov 13$0.59$0.4157%1.44$58.41$78.59
64/6578/79Nov 13$0.73$0.2742%2.70$64.27$78.73
62/6382/83Nov 27$0.71$0.2942%2.45$62.29$82.71
65/6678/79Nov 13$0.70$0.3038%2.33$65.30$78.70
62/6378/79Nov 13$0.58$0.4249%1.38$62.42$78.58
59/6082/83Nov 27$0.59$0.4148%1.44$59.41$82.59
58/5980/81Nov 13$0.43$0.5764%0.75$58.57$80.43
60/6178/79Nov 13$0.53$0.4753%1.13$60.47$78.53
64/6581/82Dec 4$0.75$0.2531%3.00$64.25$81.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$73.00$74.00$75.00Nov 20$0.06$0.946%15.67
$72.00$73.00$74.00Nov 6$0.14$0.8617%6.14
$80.00$81.00$82.00Nov 13$0.07$0.935%13.29
$76.00$78.00$80.00Dec 4$0.14$1.868%13.29
$65.00$70.00$75.00Dec 18$0.64$4.3620%6.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.00$68.00$69.00Nov 6$0.05$0.9522%19.00
$69.00$70.00$71.00Nov 6$0.12$0.8833%7.33
$70.00$75.00$80.00Dec 18$0.50$4.5020%9.00
$60.00$62.00$64.00Dec 4$0.09$1.918%21.22
$60.00$65.00$70.00Dec 18$0.57$4.4320%7.77

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 $-2.30, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Nov 6-$2.30$0.70
$73.00$74.001:2Nov 6-$0.30$0.70
$81.00$82.001:2Nov 6-$0.09$0.91
$82.00$83.001:2Nov 6-$0.09$0.91
$83.00$84.001:2Nov 6-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Nov 6-$0.05$0.95
$68.00$67.001:2Nov 6-$0.33$0.67
$61.00$60.001:2Nov 6-$0.10$0.90
$63.00$62.001:2Nov 6-$0.18$0.82
$65.00$64.001:2Nov 6-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 8.73%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Dec 18$6.150.506.5%8.73%15.22%798.2K
$80.00Dec 18$4.500.4113.6%6.39%19.98%1597.8K
$72.00Dec 11$6.350.532.2%9.02%11.25%23
$80.00Dec 11$3.400.3913.6%4.83%18.42%5--
$78.00Dec 11$4.000.4110.8%5.68%16.43%1--
$83.00Dec 11$2.770.3317.9%3.93%21.78%1--
$75.00Dec 11$4.450.476.5%6.32%12.81%2--
$75.00Dec 4$4.400.476.5%6.25%12.74%8429
$76.00Dec 4$4.000.447.9%5.68%13.59%2--
$84.00Dec 11$2.220.3119.3%3.15%22.42%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 22,824
Total Puts 23,725
Put/Call Ratio 1.04
Net Difference -901

Prior's Put/Call Breakdown

Total Calls 8,810
Total Puts 5,286
Put/Call Ratio 0.60
Net Difference 3,524

Prior 7-Day Put/Call Summary

Total Calls 136,180
Total Puts 70,440
Average Put/Call Ratio 0.57
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