Tour v533
TEM
TEMPUS AI INC A
$77.86 +7.81%
(11/2 10:01) ◀
|
Monday, November 2, 2026 (10:05am)
January 2026
|
▶ (11/2 10:10)
◀ 11/2 10:05 ▶

Option Volume

Detail
ℹ
Current (11/02 10:05am) 14,227
Calls: 10,935 (77%)
Puts: 3,292 (23%)
Prior (10/06) 10,195
Calls: 5,696 (56%)
Puts: 4,499 (44%)
Current vs Prior +39.55%
Calls: +91.98% (Calls)
Puts: -26.83% (Puts)
Prior 7-Day Total 238,576
Calls: 187,236 (78%)
Puts: 51,340 (22%)
Prior 7-Day Average 34,082
Calls: 26,748 (78%)
Puts: 7,334 (22%)
Current vs Prior 7-Day Avg -58.26%
Calls: -59.12%
Puts: -55.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 10:05am) $5.15M
Calls: $4.57M (89%)
Puts: $583.2K (11%)
Prior (10/06) $4.85M
Calls: $2.77M (57%)
Puts: $2.08M (43%)
Current vs Prior +6.16%
Calls: +64.84%
Puts: -71.99%
Prior 7-Day Total $88.15M
Calls: $76.27M (87%)
Puts: $11.89M (13%)
Prior 7-Day Average $12.59M
Calls: $10.90M (87%)
Puts: $1.70M (13%)
Current vs Prior 7-Day Avg -59.08%
Calls: -58.05%
Puts: -65.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 10:05am) 0.30
Prior (10/06) 0.79
Current vs Prior -61.89%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -36.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 10:05am) 341,459
Calls: 221,436 (65%)
Puts: 120,023 (35%)
Prior (10/06) 366,280
Calls: 241,739 (66%)
Puts: 124,541 (34%)
Current vs Prior -6.78%
Prior 7-Day Total 2,646,915
Calls: 1,741,361 (66%)
Puts: 905,554 (34%)
Prior 7-Day Average 378,130
Calls: 248,765 (66%)
Puts: 129,364 (34%)
Current vs Prior 7-Day Avg -9.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 11.21% | 14.38%17.22% | 24.08%
Prior 2.55% | 13.38%18.29% | 24.14%
Current vs Prior +339.92% | +7.47%-5.82% | -0.23%
Prior 7-Day Avg 5.40% | 11.10%11.26% | 21.03%
Current vs 7-Day Avg +107.78% | +29.56%+52.94% | +14.51%
Prior 7-Day Eod 2.55% | 13.38%19.08% | 23.69%
Current vs 7-Day Eod +339.92% | +7.47%-9.73% | +1.65%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.46% | 17.00%
Calls: 15.91% | 15.65%
Puts: 15.01% | 18.35%
Prior 40.45% | 12.56%
Calls: 37.84% | 10.93%
Puts: 43.06% | 14.19%
Current vs Prior -61.78% | +35.35%
Prior 7-Day Avg 22.31% | 15.00%
Calls: 21.51% | 14.61%
Puts: 23.11% | 15.38%
Current vs 7-Day Avg -30.70% | +13.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.57M) vs puts ($583.2K). Extreme bullish P/C ratio of 0.30 - heavy call buying (10,935 calls vs 3,292 puts). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (221,436 calls vs 120,023 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 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)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 11 of results (avg 8.5%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2014.1015.00$14.556.2%50.83853
$73.00Nov 208.659.30$8.987.2%40.65152
$76.00Nov 207.057.65$7.358.2%1520.58667
$72.00Nov 209.159.95$9.558.4%20.6827
$74.00Nov 208.108.85$8.488.8%80.6346
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 2010.7011.50$11.107.2%10.63168
$75.00Nov 204.905.35$5.138.8%60.402.5K
$78.00Nov 206.256.90$6.589.9%100.4710

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. 74 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 612.1514.25$13.2015.9%--0.9171
$66.00Nov 611.4513.95$12.7019.7%10.8953
$67.00Nov 610.5013.15$11.8322.4%200.8887
$65.00Nov 1312.8515.50$14.1818.7%--0.8637
$68.00Nov 69.5511.45$10.5018.1%10.8551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 68.359.40$8.8811.8%--0.7424
$90.00Nov 2013.6015.90$14.7515.6%--0.72170
$82.00Nov 66.357.05$6.7010.4%170.641
$85.00Nov 2010.7011.50$11.107.2%10.63168
$80.00Nov 64.955.75$5.3515.0%40.5731

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 8.0K, top 996)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 63.053.35$3.209.4%9960.43634
$80.00Nov 205.305.90$5.6010.7%4890.484.7K
$74.00Nov 65.806.55$6.1812.1%4050.66164
$78.00Nov 63.654.25$3.9515.2%3780.511.9K
$80.00Nov 134.005.00$4.5022.2%3470.47159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 61.021.37$1.2029.2%2910.20407
$65.00Nov 60.320.50$0.4143.9%2430.08400
$66.00Nov 60.440.66$0.5540.0%2030.10223
$72.00Nov 61.542.08$1.8129.8%1000.27122
$78.00Nov 64.004.65$4.3315.0%870.4930

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 36.5%, max 64.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Nov 6Nov 13164.8%100.0%64.9%726
$75.00Nov 6Dec 11124.6%86.0%45.0%329458
$85.00Nov 6Dec 11121.6%84.1%44.7%228783
$76.00Nov 6Dec 4122.2%85.2%43.4%184350
$72.00Nov 6Dec 11123.6%86.5%42.9%43134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Nov 6Nov 27123.6%84.7%45.8%100136
$75.00Nov 6Dec 4124.6%86.2%44.6%59251
$73.00Nov 6Nov 27122.3%87.4%40.0%26149
$76.00Nov 6Nov 27122.2%87.3%40.0%44205
$69.00Nov 6Nov 27119.9%85.9%39.5%3981

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 1.33, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Dec 11$2.15$2.85$2.1560%1.33$77.15
$76.00$79.00Dec 4$1.18$1.82$1.1858%1.54$77.18
$72.00$75.00Dec 11$1.42$1.58$1.4265%1.11$73.42
$65.00$66.00Nov 6$0.50$0.50$0.5091%1.00$65.50
$85.00$90.00Nov 20$1.12$3.88$1.1237%3.46$86.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$72.00Nov 6$0.14$0.86$0.1430%6.14$72.86
$72.00$71.00Nov 13$0.18$0.82$0.1830%4.56$71.82
$72.00$70.00Nov 27$0.53$1.47$0.5333%2.77$71.47
$79.00$78.00Nov 6$0.45$0.55$0.4553%1.22$78.55
$80.00$77.00Nov 27$1.37$1.63$1.3751%1.19$78.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 4.26, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Dec 4$0.75$0.75$0.2548%3.00$79.75
$84.00$85.00Nov 13$0.55$0.55$0.4563%1.22$84.55
$86.00$87.00Nov 13$0.40$0.40$0.6068%0.67$86.40
$81.00$82.00Nov 6$0.46$0.46$0.5461%0.85$81.46
$80.00$85.00Dec 11$2.40$2.40$2.6049%0.92$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$65.00Nov 13$0.81$0.81$0.1981%4.26$65.19
$69.00$68.00Nov 27$0.63$0.63$0.3774%1.70$68.37
$70.00$65.00Dec 4$1.60$1.60$3.4070%0.47$68.40
$67.00$66.00Nov 27$0.58$0.58$0.4277%1.38$66.42
$77.00$76.00Nov 27$0.75$0.75$0.2556%3.00$76.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.29, cheapest $1.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 6Nov 13$1.25124.6%97.0%
$76.00Nov 6Nov 13$1.18122.2%97.2%
$79.00Nov 6Nov 13$1.30123.2%98.3%
$74.00Nov 6Nov 13$1.12121.2%97.2%
$78.00Nov 6Nov 13$1.28122.8%98.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 6Nov 13$1.09124.6%97.0%
$80.00Nov 6Nov 20$2.40121.9%94.7%
$76.00Nov 6Nov 13$1.15122.2%97.2%
$79.00Nov 6Nov 13$1.22123.2%98.3%
$74.00Nov 6Nov 13$1.19121.2%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 10.47% of stock, avg 14.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Nov 6$4.40$3.75$8.15$68.85$85.1510.47%
$76.00Nov 6$5.00$3.28$8.28$67.72$84.2810.63%
$78.00Nov 6$3.95$4.33$8.28$69.72$86.2810.63%
$79.00Nov 6$3.50$4.78$8.28$70.72$87.2810.63%
$75.00Nov 6$5.50$2.86$8.36$66.64$83.3610.74%
$74.00Nov 6$6.18$2.34$8.52$65.48$82.5210.94%
$80.00Nov 6$3.20$5.35$8.55$71.45$88.5510.98%
$73.00Nov 6$6.80$1.95$8.75$64.25$81.7511.24%
$82.00Nov 6$2.35$6.70$9.05$72.95$91.0511.62%
$72.00Nov 6$7.48$1.81$9.29$62.71$81.2911.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 5.78% of stock, avg 11.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$74.00Nov 6$2.16$2.34$4.50$69.50$87.50
$82.00$74.00Nov 6$2.35$2.34$4.69$69.31$86.69
$83.00$75.00Nov 6$2.16$2.86$5.02$69.98$88.02
$82.00$75.00Nov 6$2.35$2.86$5.21$69.79$87.21
$81.00$74.00Nov 6$2.81$2.34$5.15$68.85$86.15
$81.00$75.00Nov 6$2.81$2.86$5.67$69.33$86.67
$82.00$76.00Nov 6$2.35$3.28$5.63$70.37$87.63
$83.00$76.00Nov 6$2.16$3.28$5.44$70.56$88.44
$80.00$74.00Nov 6$3.20$2.34$5.54$68.46$85.54
$81.00$76.00Nov 6$2.81$3.28$6.09$69.91$87.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 3.76, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7187/88Nov 13$0.79$0.2143%3.76$70.21$87.79
70/7188/89Nov 13$0.73$0.2745%2.70$70.27$88.73
70/7184/85Nov 6$0.65$0.3548%1.86$70.35$84.65
72/7386/87Nov 13$0.77$0.2336%3.35$72.23$86.77
67/6884/85Nov 6$0.56$0.4456%1.27$67.44$84.56
64/6586/87Nov 13$0.57$0.4355%1.33$64.43$86.57
73/7484/85Nov 6$0.73$0.2737%2.70$73.27$84.73
69/7084/85Nov 6$0.59$0.4150%1.44$69.41$84.59
67/6886/87Nov 13$0.61$0.3948%1.56$67.39$86.61
68/6986/87Nov 13$0.63$0.3746%1.70$68.37$86.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.00$73.00$74.00Nov 6$0.06$0.947%15.67
$71.00$72.00$73.00Nov 13$0.05$0.955%19.00
$87.00$88.00$89.00Nov 13$0.06$0.944%15.67
$90.00$91.00$92.00Nov 6$0.06$0.943%15.67
$74.00$75.00$76.00Nov 20$0.07$0.935%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$0.30$4.7020%15.67
$65.00$70.00$75.00Dec 4$0.35$4.6518%13.29
$69.00$70.00$71.00Nov 6$0.06$0.947%15.67
$72.00$73.00$74.00Nov 20$0.05$0.955%19.00
$74.00$75.00$76.00Nov 13$0.06$0.946%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.23, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Nov 27-$1.23$3.77
$80.00$85.001:2Nov 20-$2.06$2.94
$85.00$90.001:2Nov 20-$1.59$3.41
$85.00$90.001:2Dec 4-$1.79$3.21
$91.00$92.001:2Nov 6-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$65.001:2Nov 13-$0.22$0.78
$64.00$63.001:2Nov 6-$0.17$0.83
$65.00$64.001:2Nov 6-$0.21$0.79
$66.00$65.001:2Nov 6-$0.27$0.73
$70.00$65.001:2Dec 4-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.93%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Dec 11$6.950.512.8%8.93%11.67%116
$79.00Dec 4$6.800.521.5%8.73%10.20%41
$85.00Dec 11$4.250.429.2%5.46%14.63%4--
$90.00Dec 11$2.750.3415.6%3.53%19.12%2--
$79.00Nov 27$6.050.511.5%7.77%9.23%23
$80.00Dec 4$5.550.502.8%7.13%9.88%138
$81.00Dec 4$5.100.484.0%6.55%10.58%13
$78.00Nov 27$6.500.540.2%8.35%8.53%117
$85.00Dec 4$3.650.409.2%4.69%13.86%335
$85.00Nov 27$3.650.399.2%4.69%13.86%369

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 10,935
Total Puts 3,292
Put/Call Ratio 0.30
Net Difference 7,643

Prior's Put/Call Breakdown

Total Calls 5,696
Total Puts 4,499
Put/Call Ratio 0.79
Net Difference 1,197

Prior 7-Day Put/Call Summary

Total Calls 187,236
Total Puts 51,340
Average Put/Call Ratio 0.47
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