TEM - Options Database

TEM

TEMPUS AI INC A

$71.80 -7.77%

(10/29 18:57) ◀

Friday, October 30, 2026 (2:10pm)

▶ (10/30 18:02)

◀ 10/30 14:10 ▶

Option Volume

Detail

ℹ

Current (10/30 2:10pm) 25,360

Calls: 15,621 (62%)

Puts: 9,739 (38%)

Prior (10/06) 21,118

Calls: 10,399 (49%)

Puts: 10,719 (51%)

Current vs Prior +20.09%

Calls: +50.22% (Calls)

Puts: -9.14% (Puts)

Prior 7-Day Total 223,106

Calls: 180,654 (81%)

Puts: 42,452 (19%)

Prior 7-Day Average 31,872

Calls: 25,807 (81%)

Puts: 6,064 (19%)

Current vs Prior 7-Day Avg -20.43%

Calls: -39.47%

Puts: +60.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:10pm) $5.72M

Calls: $3.42M (60%)

Puts: $2.30M (40%)

Prior (10/06) $8.53M

Calls: $4.38M (51%)

Puts: $4.15M (49%)

Current vs Prior -32.89%

Calls: -21.93%

Puts: -44.48%

Prior 7-Day Total $80.95M

Calls: $72.60M (90%)

Puts: $8.36M (10%)

Prior 7-Day Average $11.56M

Calls: $10.37M (90%)

Puts: $1.19M (10%)

Current vs Prior 7-Day Avg -50.51%

Calls: -67.01%

Puts: +92.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:10pm) 0.62

Prior (10/06) 1.03

Current vs Prior -39.52%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +36.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:10pm) 371,100

Calls: 238,268 (64%)

Puts: 132,832 (36%)

Prior (10/06) 366,280

Calls: 241,739 (66%)

Puts: 124,541 (34%)

Current vs Prior +1.32%

Prior 7-Day Total 2,531,135

Calls: 1,656,107 (65%)

Puts: 875,028 (35%)

Prior 7-Day Average 361,590

Calls: 236,586 (65%)

Puts: 125,004 (35%)

Current vs Prior 7-Day Avg +2.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.55% | 13.38%18.29% | 24.14%

Prior 3.00% | 9.89%15.97% | 25.46%

Current vs Prior -14.97% | +35.32%+14.50% | -5.20%

Prior 7-Day Avg 6.93% | 11.37%11.37% | 21.00%

Current vs 7-Day Avg -63.23% | +17.72%+60.80% | +14.93%

Prior 7-Day Eod 3.00% | 9.89%17.86% | 24.38%

Current vs 7-Day Eod -14.97% | +35.32%+2.41% | -1.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.45% | 12.56%

Calls: 37.84% | 10.93%

Puts: 43.06% | 14.19%

Prior 38.98% | 14.77%

Calls: 42.02% | 16.37%

Puts: 35.94% | 13.16%

Current vs Prior +3.77% | -14.96%

Prior 7-Day Avg 17.98% | 14.67%

Calls: 17.07% | 14.17%

Puts: 18.89% | 15.17%

Current vs 7-Day Avg +124.99% | -14.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (238,268 calls vs 132,832 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
10:35	BULLISH	NEUTRAL	MIXED
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	NEUTRAL	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 45 of results (avg 8.6%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	5.00	5.35	$5.18	6.8%	50	0.47	4.2K
$70.00	Nov 13	6.25	6.75	$6.50	7.7%	--	0.59	123
$68.00	Nov 20	8.05	8.70	$8.38	7.8%	4	0.64	153
$67.00	Nov 20	8.60	9.30	$8.95	7.8%	--	0.66	82
$80.00	Nov 20	3.35	3.65	$3.50	8.6%	545	0.36	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	11.20	11.90	$11.55	6.1%	1	0.64	501
$75.00	Nov 20	7.95	8.45	$8.20	6.1%	83	0.53	2.4K
$67.00	Nov 20	3.90	4.15	$4.03	6.2%	3	0.34	796
$70.00	Nov 20	5.20	5.60	$5.40	7.4%	64	0.41	838
$76.00	Nov 27	8.85	9.55	$9.20	7.6%	129	0.54	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.73)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.69	0.76	$0.73	9.6%	1.6K	0.12	301
$61.00	Nov 6	0.82	0.90	$0.86	9.3%	100	0.14	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	6.15	8.00	$7.08	26.1%	17	0.99	212
$63.00	Oct 30	8.05	10.00	$9.03	21.6%	4	0.99	101
$62.00	Oct 30	9.00	11.00	$10.00	20.0%	1	0.98	15
$66.00	Oct 30	5.00	6.95	$5.98	32.6%	10	0.98	387
$67.00	Oct 30	4.10	5.30	$4.70	25.5%	5	0.97	595

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	2.90	3.75	$3.33	25.5%	159	1.00	345
$77.00	Oct 30	4.70	5.95	$5.33	23.5%	22	1.00	405
$78.00	Oct 30	4.70	7.00	$5.85	39.3%	10	1.00	89
$80.00	Oct 30	6.70	9.05	$7.88	29.8%	2	1.00	29
$81.00	Oct 30	7.70	10.00	$8.85	26.0%	1	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 20.6K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	0.00	0.09	$0.05	180.0%	4.5K	0.05	456
$74.00	Oct 30	0.02	0.09	$0.06	116.7%	1.5K	0.08	409
$72.00	Oct 30	0.46	0.74	$0.60	46.7%	867	0.48	543
$75.00	Oct 30	0.01	0.03	$0.02	100.0%	836	0.03	1.2K
$76.00	Nov 20	4.50	5.00	$4.75	10.5%	615	0.45	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.69	0.76	$0.73	9.6%	1.6K	0.12	301
$72.00	Oct 30	0.56	0.87	$0.72	43.1%	1.5K	0.53	1.1K
$74.00	Oct 30	1.88	2.91	$2.40	42.9%	791	0.95	122
$62.00	Nov 6	0.97	1.12	$1.05	14.3%	378	0.16	135
$71.00	Oct 30	0.24	0.46	$0.35	62.9%	356	0.30	470

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 211.1%, max 1037.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 30	Nov 13	1125.9%	99.0%	1037.9%	25	106
$72.00	Oct 30	Dec 11	148.3%	81.0%	83.2%	869	543
$71.00	Oct 30	Nov 20	160.6%	87.7%	83.1%	45	800
$73.00	Oct 30	Dec 4	140.5%	89.3%	57.4%	392	495

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Oct 30	Nov 27	160.6%	86.1%	86.6%	358	472
$72.00	Oct 30	Dec 4	148.3%	83.0%	78.8%	1.5K	1.1K
$73.00	Oct 30	Nov 20	140.5%	93.4%	50.4%	403	324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 2.09, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$80.00	Dec 11	$2.59	$5.41	$2.59	55%	2.09	$74.59
$65.00	$66.00	Nov 20	$0.27	$0.73	$0.27	71%	2.70	$65.27
$67.00	$68.00	Nov 6	$0.30	$0.70	$0.30	70%	2.33	$67.30
$75.00	$76.00	Dec 4	$0.10	$0.90	$0.10	49%	9.00	$75.10
$60.00	$63.00	Nov 27	$2.00	$1.00	$2.00	81%	0.50	$62.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Nov 20	$0.45	$1.55	$0.45	58%	3.44	$76.55
$78.00	$77.00	Oct 30	$0.52	$0.48	$0.52	100%	0.92	$77.48
$78.00	$77.00	Nov 6	$0.25	$0.75	$0.25	67%	3.00	$77.75
$77.00	$76.00	Nov 6	$0.50	$0.50	$0.50	64%	1.00	$76.50
$81.00	$80.00	Nov 13	$0.60	$0.40	$0.60	70%	0.67	$80.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.70, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 30	$0.41	$0.41	$0.59	89%	0.69	$84.41
$73.00	$74.00	Dec 4	$0.85	$0.85	$0.15	47%	5.67	$73.85
$79.00	$80.00	Nov 27	$0.50	$0.50	$0.50	60%	1.00	$79.50
$76.00	$77.00	Nov 27	$0.55	$0.55	$0.45	54%	1.22	$76.55
$73.00	$74.00	Oct 30	$0.16	$0.16	$0.84	76%	0.19	$73.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$60.00	Dec 4	$4.11	$4.11	$5.89	59%	0.70	$65.89
$59.00	$58.00	Dec 4	$0.59	$0.59	$0.41	82%	1.44	$58.41
$62.00	$61.00	Nov 20	$0.61	$0.61	$0.39	78%	1.56	$61.39
$64.00	$63.00	Nov 27	$0.45	$0.45	$0.55	73%	0.82	$63.55
$67.00	$66.00	Nov 20	$0.50	$0.50	$0.50	66%	1.00	$66.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.86, cheapest $3.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Oct 30	Nov 6	$3.92	160.6%	113.4%
$72.00	Oct 30	Nov 6	$3.87	148.3%	113.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Oct 30	Nov 6	$3.78	160.6%	113.4%
$72.00	Oct 30	Nov 6	$3.86	148.3%	113.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.84% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Oct 30	$0.60	$0.72	$1.32	$70.68	$73.32	1.84%
$71.00	Oct 30	$1.11	$0.35	$1.46	$69.54	$72.46	2.03%
$73.00	Oct 30	$0.22	$1.42	$1.64	$71.36	$74.64	2.28%
$70.00	Oct 30	$2.18	$0.12	$2.30	$67.70	$72.30	3.20%
$74.00	Oct 30	$0.06	$2.40	$2.46	$71.54	$76.46	3.43%
$69.00	Oct 30	$2.73	$0.06	$2.79	$66.21	$71.79	3.89%
$75.00	Oct 30	$0.02	$3.33	$3.35	$71.65	$78.35	4.67%
$68.00	Oct 30	$3.80	$0.03	$3.83	$64.17	$71.83	5.33%
$76.00	Oct 30	$0.05	$4.18	$4.23	$71.77	$80.23	5.89%
$67.00	Oct 30	$4.70	$0.03	$4.73	$62.27	$71.73	6.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.17% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$69.00	Oct 30	$0.06	$0.06	$0.12	$68.88	$74.12
$74.00	$70.00	Oct 30	$0.06	$0.12	$0.18	$69.82	$74.18
$74.00	$64.00	Oct 30	$0.06	$0.15	$0.21	$63.79	$74.21
$73.00	$69.00	Oct 30	$0.22	$0.06	$0.28	$68.72	$73.28
$74.00	$59.00	Oct 30	$0.06	$0.30	$0.36	$58.64	$74.36
$73.00	$70.00	Oct 30	$0.22	$0.12	$0.34	$69.66	$73.34
$73.00	$64.00	Oct 30	$0.22	$0.15	$0.37	$63.63	$73.37
$84.00	$69.00	Oct 30	$0.43	$0.06	$0.49	$68.51	$84.49
$74.00	$71.00	Oct 30	$0.06	$0.35	$0.41	$70.59	$74.41
$84.00	$70.00	Oct 30	$0.43	$0.12	$0.55	$69.45	$84.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.13, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	84/85	Oct 30	$0.53	$0.47	83%	1.13	$63.47	$84.53
70/71	84/85	Oct 30	$0.64	$0.36	59%	1.78	$70.36	$84.64
59/60	79/80	Nov 6	$0.52	$0.48	58%	1.08	$59.48	$79.52
59/60	81/82	Nov 6	$0.44	$0.56	63%	0.79	$59.56	$81.44
67/68	79/80	Nov 6	$0.67	$0.33	36%	2.03	$67.33	$79.67
63/64	79/80	Nov 13	$0.62	$0.38	41%	1.63	$63.38	$79.62
65/66	79/80	Nov 6	$0.60	$0.40	43%	1.50	$65.40	$79.60
61/62	79/80	Nov 13	$0.57	$0.43	45%	1.33	$61.43	$79.57
59/60	80/81	Nov 6	$0.41	$0.59	61%	0.69	$59.59	$80.41
66/67	79/80	Nov 6	$0.62	$0.38	40%	1.63	$66.38	$79.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$71.00	$72.00	$73.00	Oct 30	$0.13	$0.87	46%	6.69
$72.00	$73.00	$74.00	Oct 30	$0.22	$0.78	40%	3.55
$73.00	$74.00	$75.00	Oct 30	$0.12	$0.88	21%	7.33
$77.00	$78.00	$79.00	Oct 30	$0.05	$0.95	3%	19.00
$76.00	$77.00	$78.00	Nov 6	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$71.00	$72.00	Oct 30	$0.14	$0.86	39%	6.14
$72.00	$73.00	$74.00	Oct 30	$0.28	$0.72	43%	2.57
$71.00	$72.00	$73.00	Nov 6	$0.05	$0.95	7%	19.00
$66.00	$67.00	$68.00	Nov 6	$0.05	$0.95	6%	19.00
$71.00	$72.00	$73.00	Oct 30	$0.33	$0.67	47%	2.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-2.89, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$80.00	1:2	Dec 11	-$2.89	$5.11
$71.00	$72.00	1:2	Oct 30	-$0.09	$0.91
$80.00	$85.00	1:2	Nov 20	-$1.24	$3.76
$81.00	$82.00	1:2	Oct 30	$0.00	$1.00
$75.00	$76.00	1:2	Oct 30	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$69.00	1:2	Dec 11	-$2.07	$3.93
$74.00	$73.00	1:2	Oct 30	-$0.44	$0.56
$70.00	$69.00	1:2	Oct 30	$0.00	$1.00
$69.00	$68.00	1:2	Oct 30	$0.00	$1.00
$63.00	$62.00	1:2	Oct 30	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.62%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 11	$4.75	0.41	11.4%	6.62%	18.04%	6	10
$72.00	Dec 11	$7.60	0.55	0.3%	10.58%	10.86%	2	--
$79.00	Dec 4	$4.40	0.42	10.0%	6.13%	16.16%	1	1
$80.00	Dec 4	$4.10	0.40	11.4%	5.71%	17.13%	1	37
$76.00	Dec 4	$5.40	0.47	5.8%	7.52%	13.37%	1	--
$75.00	Dec 4	$5.65	0.49	4.5%	7.87%	12.33%	27	26
$73.00	Dec 4	$6.55	0.53	1.7%	9.12%	10.79%	15	--
$85.00	Dec 4	$2.90	0.32	18.4%	4.04%	22.42%	1	35
$74.00	Dec 4	$5.95	0.51	3.1%	8.29%	11.35%	2	--
$76.00	Nov 27	$5.05	0.46	5.8%	7.03%	12.88%	1	11

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 15,621

Total Puts 9,739

Put/Call Ratio 0.62

Net Difference 5,882

Prior's Put/Call Breakdown

Total Calls 10,399

Total Puts 10,719

Put/Call Ratio 1.03

Net Difference -320

Prior 7-Day Put/Call Summary

Total Calls 180,654

Total Puts 42,452

Average Put/Call Ratio 0.46

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