Tour v536
TEM
TEMPUS AI INC A
$76.05 +7.98%
$76.22 (+0.22%)🌙
as of 11/06 06:55 PM
(11/5 18:56) ◀
|
Friday, November 6, 2026 (6:55pm)
January 2026
|
▶
◀ 11/6 18:55

Option Volume

Detail
ℹ
Current (11/06) 24,235
Calls: 15,644 (65%)
Puts: 8,591 (35%)
Prior (11/05) 46,549
Calls: 22,824 (49%)
Puts: 23,725 (51%)
Current vs Prior -47.94%
Calls: -31.46% (Calls)
Puts: -63.79% (Puts)
Prior 7-Day Total 234,542
Calls: 145,669 (62%)
Puts: 88,873 (38%)
Prior 7-Day Average 33,506
Calls: 20,809 (62%)
Puts: 12,696 (38%)
Current vs Prior 7-Day Avg -27.67%
Calls: -24.82%
Puts: -32.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $7.36M
Calls: $5.97M (81%)
Puts: $1.39M (19%)
Prior (11/05) $23.93M
Calls: $14.81M (62%)
Puts: $9.12M (38%)
Current vs Prior -69.23%
Calls: -59.68%
Puts: -84.76%
Prior 7-Day Total $93.79M
Calls: $67.72M (72%)
Puts: $26.07M (28%)
Prior 7-Day Average $13.40M
Calls: $9.67M (72%)
Puts: $3.72M (28%)
Current vs Prior 7-Day Avg -45.05%
Calls: -38.26%
Puts: -62.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.55
Prior (11/05) 1.04
Current vs Prior -47.17%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -16.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 266,664
Calls: 188,931 (71%)
Puts: 77,733 (29%)
Prior (11/05) 312,460
Calls: 207,851 (67%)
Puts: 104,609 (33%)
Current vs Prior -14.66%
Prior 7-Day Total 2,109,679
Calls: 1,411,049 (67%)
Puts: 698,630 (33%)
Prior 7-Day Average 301,382
Calls: 201,578 (67%)
Puts: 99,804 (33%)
Current vs Prior 7-Day Avg -11.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.38% | 10.98%14.50% | 22.20%
Prior 6.62% | 13.03%16.56% | 23.43%
Current vs Prior +65.94% | +11.27%-12.39% | -5.26%
Prior 7-Day Avg 8.65% | 13.43%17.46% | 23.54%
Current vs 7-Day Avg +26.99% | +7.97%-16.92% | -5.70%
Prior 7-Day Eod 6.62% | 13.03%16.56% | 23.43%
Current vs 7-Day Eod +65.94% | +11.27%-12.39% | -5.26%
Sentiment BEARISHBULLISH

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 16.43% | 13.85%
Calls: 16.37% | 12.62%
Puts: 16.50% | 15.08%
Current vs 7-Day Avg -9.80% | +0.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.97M) vs puts ($1.39M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55.

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 17 of results (avg 8.1%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 186.757.10$6.935.1%1880.497.8K
$70.00Dec 1811.5512.25$11.905.9%1210.674.5K
$76.00Nov 133.804.10$3.957.6%2100.53176
$70.00Nov 208.759.45$9.107.7%1420.714.8K
$75.00Dec 188.909.65$9.288.1%840.588.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Nov 132.843.05$2.957.1%6350.3924
$70.00Nov 202.682.89$2.797.5%900.29667
$73.00Nov 132.452.65$2.557.8%1260.3524
$90.00Nov 2714.9516.20$15.588.0%60.76--
$70.00Dec 185.155.60$5.388.4%310.33329

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. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 612.8515.45$14.1518.4%41.00--
$63.00Nov 611.2514.85$13.0527.6%31.005
$64.00Nov 610.2513.90$12.0830.2%11.007
$65.00Nov 69.8512.45$11.1523.3%91.00--
$67.00Nov 67.2511.00$9.1341.1%81.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 67.6010.10$8.8528.2%10.99--
$80.00Nov 61.865.75$3.81102.1%70.99--
$78.00Nov 60.512.21$1.36125.0%320.98735
$79.00Nov 60.904.70$2.80135.7%120.94162
$77.00Nov 60.062.70$1.38191.3%440.85163

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 19.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Nov 61.892.32$2.1120.4%2.4K0.94196
$80.00Nov 203.553.85$3.708.1%1.6K0.424.8K
$75.00Nov 60.831.67$1.2567.2%1.4K0.90564
$80.00Nov 132.132.34$2.249.4%7690.37468
$75.00Nov 205.606.25$5.9311.0%6620.564.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Nov 60.000.08$0.04200.0%8930.06131
$74.00Nov 132.843.05$2.957.1%6350.3924
$67.00Nov 130.551.44$1.0089.0%5270.16119
$69.00Nov 60.000.66$0.33200.0%3220.11169
$75.00Nov 60.000.10$0.05200.0%3160.11483

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 1072.8%, max 2586.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Nov 6Nov 132236.9%83.3%2586.4%29133
$89.00Nov 6Nov 131976.1%88.5%2133.4%10209
$66.00Nov 6Nov 201942.4%90.5%2047.3%26115
$83.00Nov 6Nov 271440.9%85.2%1592.0%50465
$76.00Nov 6Dec 4140.9%84.9%66.0%431353
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Nov 6Dec 4140.9%84.9%66.0%54118
$77.00Nov 6Nov 20134.1%92.5%45.0%45163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.58, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$75.00Dec 11$7.58$4.42$7.5878%0.58$70.58
$85.00$90.00Dec 4$0.78$4.22$0.7836%5.41$85.78
$65.00$70.00Dec 18$3.03$1.97$3.0376%0.65$68.03
$70.00$75.00Dec 18$2.62$2.38$2.6267%0.91$72.62
$62.00$63.00Nov 13$0.40$0.60$0.4092%1.50$62.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Nov 13$0.25$0.75$0.2563%3.00$79.75
$78.00$77.00Nov 13$0.18$0.82$0.1855%4.56$77.82
$67.00$61.00Dec 4$0.87$5.13$0.8726%5.90$66.13
$72.00$71.00Nov 13$0.15$0.85$0.1530%5.67$71.85
$74.00$73.00Nov 20$0.28$0.72$0.2841%2.57$73.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 8.09, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$78.00Dec 4$0.80$0.80$0.2047%4.00$77.80
$78.00$80.00Nov 20$1.15$1.15$0.8552%1.35$79.15
$84.00$85.00Dec 4$0.58$0.58$0.4262%1.38$84.58
$82.00$83.00Nov 13$0.45$0.45$0.5571%0.82$82.45
$85.00$86.00Nov 13$0.30$0.30$0.7080%0.43$85.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$65.00Nov 6$0.89$0.89$0.1185%8.09$65.11
$69.00$62.00Dec 11$2.08$2.08$4.9269%0.42$66.92
$68.00$67.00Nov 6$0.52$0.52$0.4887%1.08$67.48
$75.00$70.00Dec 18$2.22$2.22$2.7858%0.80$72.78
$70.00$65.00Dec 18$1.68$1.68$3.3267%0.51$68.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.54, cheapest $3.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Nov 6Nov 13$3.52140.9%92.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Nov 6Nov 13$3.56140.9%92.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.88% of stock, avg 12.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.00Nov 6$0.43$0.24$0.67$75.33$76.670.88%
$75.00Nov 6$1.25$0.05$1.30$73.70$76.301.71%
$78.00Nov 6$0.01$1.36$1.37$76.63$79.371.80%
$77.00Nov 6$0.06$1.38$1.44$75.56$78.441.89%
$74.00Nov 6$2.11$0.04$2.15$71.85$76.152.83%
$79.00Nov 6$0.05$2.80$2.85$76.15$81.853.75%
$73.00Nov 6$3.13$0.09$3.22$69.78$76.224.23%
$80.00Nov 6$0.01$3.81$3.82$76.18$83.825.02%
$72.00Nov 6$4.08$0.03$4.11$67.89$76.115.40%
$71.00Nov 6$5.38$0.33$5.71$65.29$76.717.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.46% of stock, avg 9.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$70.00Nov 6$0.06$0.29$0.35$69.65$77.35
$77.00$76.00Nov 6$0.06$0.24$0.30$75.70$77.30
$77.00$71.00Nov 6$0.06$0.33$0.39$70.61$77.39
$82.00$70.00Nov 6$0.20$0.29$0.49$69.51$82.49
$82.00$71.00Nov 6$0.20$0.33$0.53$70.47$82.53
$77.00$68.00Nov 6$0.06$0.55$0.61$67.39$77.61
$82.00$76.00Nov 6$0.20$0.24$0.44$75.56$82.44
$82.00$68.00Nov 6$0.20$0.55$0.75$67.25$82.75
$77.00$66.00Nov 6$0.06$0.90$0.96$65.04$77.96
$82.00$66.00Nov 6$0.20$0.90$1.10$64.90$83.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 5.25, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/6982/83Nov 13$0.84$0.1649%5.25$68.16$82.84
68/6985/86Nov 13$0.69$0.3159%2.23$68.31$85.69
68/6989/90Nov 13$0.58$0.4268%1.38$68.42$89.58
68/6987/88Nov 13$0.61$0.3963%1.56$68.39$87.61
62/6382/83Nov 13$0.61$0.3961%1.56$62.39$82.61
66/6782/83Nov 13$0.65$0.3554%1.86$66.35$82.65
69/7082/83Nov 13$0.72$0.2846%2.57$69.28$82.72
62/6385/86Nov 13$0.46$0.5471%0.85$62.54$85.46
63/6482/83Nov 13$0.57$0.4359%1.33$63.43$82.57
62/6389/90Nov 13$0.35$0.6579%0.54$62.65$89.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$0.25$4.7523%19.00
$70.00$75.00$80.00Dec 18$0.27$4.7318%17.52
$75.00$76.00$77.00Nov 6$0.45$0.5575%1.22
$80.00$85.00$90.00Dec 18$0.36$4.6416%12.89
$65.00$70.00$75.00Dec 18$0.41$4.5918%11.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Dec 18$0.35$4.6518%13.29
$74.00$75.00$76.00Nov 6$0.18$0.8234%4.56
$68.00$70.00$72.00Dec 4$0.10$1.908%19.00
$73.00$74.00$75.00Nov 6$0.06$0.943%15.67
$74.00$75.00$76.00Dec 4$0.07$0.934%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. 58 found (best net $-1.02, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$75.001:2Dec 11-$1.02$10.98
$85.00$90.001:2Nov 20-$0.12$4.88
$80.00$85.001:2Nov 20-$0.98$4.02
$74.00$75.001:2Nov 6-$0.39$0.61
$85.00$90.001:2Nov 27-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Nov 27-$1.22$8.78
$69.00$62.001:2Dec 11-$0.34$6.66
$84.00$80.001:2Nov 13-$2.32$1.68
$74.00$73.001:2Nov 6-$0.14$0.86
$71.00$70.001:2Nov 6-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.88%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Dec 18$6.750.495.2%8.88%14.07%1887.8K
$85.00Dec 18$5.000.4011.8%6.57%18.34%268719
$90.00Dec 18$3.550.3318.3%4.67%23.01%1686.7K
$81.00Dec 11$5.550.456.5%7.30%13.81%23
$85.00Dec 11$4.200.3911.8%5.52%17.29%2--
$77.00Dec 11$7.150.531.2%9.40%10.65%1--
$80.00Dec 11$5.750.475.2%7.56%12.75%1023
$90.00Dec 11$2.960.3118.3%3.89%22.24%2017
$77.00Dec 4$6.650.531.2%8.74%9.99%2--
$78.00Dec 11$6.150.512.6%8.09%10.65%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 15,644
Total Puts 8,591
Put/Call Ratio 0.55
Net Difference 7,053

Prior's Put/Call Breakdown

Total Calls 22,824
Total Puts 23,725
Put/Call Ratio 1.04
Net Difference -901

Prior 7-Day Put/Call Summary

Total Calls 145,669
Total Puts 88,873
Average Put/Call Ratio 0.66
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