Tour v533
TEM
TEMPUS AI INC A
$78.99 +9.37%
(11/2 10:05) ◀
|
Monday, November 2, 2026 (10:10am)
January 2026
|
▶ (11/2 10:15)
◀ 11/2 10:10 ▶

Option Volume

Detail
ℹ
Current (11/02 10:10am) 15,219
Calls: 11,809 (78%)
Puts: 3,410 (22%)
Prior (10/06) 14,512
Calls: 6,584 (45%)
Puts: 7,928 (55%)
Current vs Prior +4.87%
Calls: +79.36% (Calls)
Puts: -56.99% (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 -55.35%
Calls: -55.85%
Puts: -53.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 10:10am) $6.16M
Calls: $5.61M (91%)
Puts: $546.6K (9%)
Prior (10/06) $5.88M
Calls: $2.98M (51%)
Puts: $2.90M (49%)
Current vs Prior +4.72%
Calls: +88.42%
Puts: -81.16%
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 -51.12%
Calls: -48.52%
Puts: -67.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 10:10am) 0.29
Prior (10/06) 1.20
Current vs Prior -76.02%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -38.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 10:10am) 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 11.17% | 14.69%18.29% | 24.12%
Prior 2.55% | 13.38%18.29% | 24.14%
Current vs Prior +338.10% | +9.72%+0.04% | -0.08%
Prior 7-Day Avg 5.40% | 11.10%11.26% | 21.03%
Current vs 7-Day Avg +106.92% | +32.27%+62.44% | +14.67%
Prior 7-Day Eod 2.55% | 13.38%19.08% | 23.69%
Current vs 7-Day Eod +338.10% | +9.72%-4.13% | +1.80%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.75% | 13.84%
Calls: 5.30% | 13.01%
Puts: 12.20% | 14.68%
Prior 40.45% | 12.56%
Calls: 37.84% | 10.93%
Puts: 43.06% | 14.19%
Current vs Prior -78.37% | +10.19%
Prior 7-Day Avg 22.31% | 15.00%
Calls: 21.51% | 14.61%
Puts: 23.11% | 15.38%
Current vs 7-Day Avg -60.78% | -7.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.61M) vs puts ($546.6K). Extreme bullish P/C ratio of 0.29 - heavy call buying (11,809 calls vs 3,410 puts). P/C ratio dropping 76% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
10:10BULLISHBULLISHBULLISH
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 24 of results (avg 7.9%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 64.604.85$4.725.3%3980.571.9K
$73.00Nov 209.8010.40$10.105.9%40.69152
$90.00Nov 60.951.01$0.986.1%2040.18271
$74.00Nov 209.209.80$9.506.3%80.6646
$75.00Nov 208.609.20$8.906.7%360.644.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2013.4014.45$13.937.5%--0.68170
$85.00Nov 209.8010.60$10.207.8%10.59168
$85.00Nov 67.508.25$7.889.5%--0.6824
$80.00Nov 206.757.45$7.109.9%10.48501

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 60.951.01$0.986.1%2040.18271
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 612.8015.25$14.0317.5%--0.9271
$66.00Nov 611.6014.35$12.9821.2%10.9153
$67.00Nov 610.7013.45$12.0822.8%200.9087
$65.00Nov 1313.1515.70$14.4317.7%--0.8837
$68.00Nov 69.8512.20$11.0221.3%30.8851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2013.4014.45$13.937.5%--0.68170
$85.00Nov 67.508.25$7.889.5%--0.6824
$85.00Nov 209.8010.60$10.207.8%10.59168
$82.00Nov 65.506.25$5.8812.8%180.581
$80.00Nov 64.305.00$4.6515.1%40.5131

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 8.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 63.603.95$3.789.3%1.1K0.49634
$80.00Nov 206.106.65$6.388.6%5000.524.7K
$77.00Nov 65.055.65$5.3511.2%4380.61406
$74.00Nov 66.857.45$7.158.4%4060.72164
$78.00Nov 64.604.85$4.725.3%3980.571.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 60.901.09$1.0019.0%2980.17407
$65.00Nov 60.220.40$0.3158.1%2540.06400
$66.00Nov 60.310.51$0.4148.8%2030.08223
$72.00Nov 61.271.53$1.4018.6%1050.22122
$78.00Nov 63.353.90$3.6315.2%870.4330

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 34.5%, max 53.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 6Dec 4124.2%81.1%53.2%93329
$93.00Nov 6Nov 13156.7%103.8%51.0%726
$83.00Nov 6Nov 27123.1%81.6%50.8%34243
$85.00Nov 6Dec 11124.4%84.0%48.1%256783
$90.00Nov 6Dec 11123.7%84.9%45.7%208271
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 6Nov 27122.8%86.5%42.0%1036
$72.00Nov 6Nov 27121.4%88.6%36.9%105136
$71.00Nov 6Dec 4121.2%91.1%32.9%31174
$70.00Nov 6Dec 4125.1%94.2%32.8%309432
$77.00Nov 6Nov 27123.4%92.9%32.8%4356

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 4.26, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$79.00Dec 4$0.57$2.43$0.5760%4.26$76.57
$83.00$85.00Nov 27$0.22$1.78$0.2244%8.09$83.22
$68.00$69.00Nov 6$0.27$0.73$0.2788%2.70$68.27
$75.00$80.00Dec 11$2.22$2.78$2.2260%1.25$77.22
$85.00$90.00Dec 11$1.35$3.65$1.3542%2.70$86.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$70.00Dec 4$0.15$0.85$0.1530%5.67$70.85
$80.00$77.00Nov 27$1.19$1.81$1.1948%1.52$78.81
$71.00$70.00Nov 6$0.16$0.84$0.1619%5.25$70.84
$78.00$77.00Nov 13$0.42$0.58$0.4243%1.38$77.58
$68.00$67.00Nov 13$0.16$0.84$0.1617%5.25$67.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 3.55, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Nov 6$0.78$0.78$0.2281%3.55$93.78
$82.00$85.00Dec 4$1.79$1.79$1.2151%1.48$83.79
$80.00$82.00Nov 27$1.20$1.20$0.8049%1.50$81.20
$82.00$83.00Nov 6$0.43$0.43$0.5758%0.75$82.43
$87.00$88.00Nov 6$0.26$0.26$0.7474%0.35$87.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$69.00$68.00Nov 13$0.75$0.75$0.2579%3.00$68.25
$75.00$71.00Dec 4$1.80$1.80$2.2062%0.82$73.20
$70.00$65.00Dec 4$1.60$1.60$3.4071%0.47$68.40
$67.00$66.00Nov 27$0.58$0.58$0.4278%1.38$66.42
$73.00$72.00Nov 27$0.65$0.65$0.3567%1.86$72.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.46, cheapest $2.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 13$1.28126.6%100.2%
$81.00Nov 6Nov 13$1.40124.2%101.1%
$84.00Nov 6Nov 13$1.35124.0%101.0%
$78.00Nov 6Nov 13$1.43123.1%100.5%
$79.00Nov 6Nov 13$1.40122.2%99.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 6Nov 20$2.32124.4%95.8%
$80.00Nov 6Nov 20$2.45122.8%96.3%
$78.00Nov 6Nov 13$1.34123.1%100.5%
$79.00Nov 6Nov 13$1.35122.2%99.7%
$76.00Nov 6Nov 13$1.27120.9%99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 10.57% of stock, avg 14.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Nov 6$4.72$3.63$8.35$69.65$86.3510.57%
$79.00Nov 6$4.28$4.10$8.38$70.62$87.3810.61%
$80.00Nov 6$3.78$4.65$8.43$71.57$88.4310.67%
$77.00Nov 6$5.35$3.18$8.53$68.47$85.5310.80%
$76.00Nov 6$5.88$2.68$8.56$67.44$84.5610.84%
$75.00Nov 6$6.48$2.27$8.75$66.25$83.7511.08%
$82.00Nov 6$3.05$5.88$8.93$73.07$90.9311.31%
$74.00Nov 6$7.15$1.97$9.12$64.88$83.1211.55%
$73.00Nov 6$7.83$1.67$9.50$63.50$82.5012.03%
$85.00Nov 6$2.02$7.88$9.90$75.10$94.9012.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 5.79% of stock, avg 11.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$75.00Nov 6$2.30$2.27$4.57$70.43$88.57
$84.00$76.00Nov 6$2.30$2.68$4.98$71.02$88.98
$83.00$75.00Nov 6$2.62$2.27$4.89$70.11$87.89
$83.00$76.00Nov 6$2.62$2.68$5.30$70.70$88.30
$84.00$77.00Nov 6$2.30$3.18$5.48$71.52$89.48
$83.00$77.00Nov 6$2.62$3.18$5.80$71.20$88.80
$82.00$75.00Nov 6$3.05$2.27$5.32$69.68$87.32
$82.00$76.00Nov 6$3.05$2.68$5.73$70.27$87.73
$82.00$77.00Nov 6$3.05$3.18$6.23$70.77$88.23
$84.00$78.00Nov 6$2.30$3.63$5.93$72.07$89.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.94, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7387/88Nov 13$0.66$0.3438%1.94$72.34$87.66
69/7087/88Nov 6$0.46$0.5457%0.85$69.54$87.46
71/7287/88Nov 6$0.50$0.5052%1.00$71.50$87.50
67/6887/88Nov 6$0.40$0.6062%0.67$67.60$87.40
72/7387/88Nov 6$0.53$0.4749%1.13$72.47$87.53
73/7487/88Nov 6$0.56$0.4446%1.27$73.44$87.56
68/6987/88Nov 6$0.41$0.5960%0.69$68.59$87.41
66/6787/88Nov 13$0.49$0.5152%0.96$66.51$87.49
66/6787/88Nov 6$0.36$0.6464%0.56$66.64$87.36
72/7388/89Nov 13$0.60$0.4040%1.50$72.40$88.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$68.00$70.00$72.00Dec 4$0.09$1.917%21.22
$86.00$87.00$88.00Nov 13$0.05$0.955%19.00
$74.00$75.00$76.00Nov 20$0.05$0.955%19.00
$73.00$74.00$75.00Nov 27$0.05$0.954%19.00
$75.00$76.00$77.00Nov 6$0.07$0.938%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Nov 13$0.06$0.946%15.67
$78.00$79.00$80.00Nov 6$0.08$0.928%11.50
$80.00$85.00$90.00Nov 20$0.63$4.3721%6.94
$75.00$76.00$77.00Nov 27$0.07$0.934%13.29
$75.00$76.00$77.00Nov 6$0.09$0.918%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.40, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Nov 27-$1.40$3.60
$85.00$90.001:2Nov 20-$1.85$3.15
$85.00$90.001:2Dec 4-$1.95$3.05
$80.00$85.001:2Nov 20-$2.52$2.48
$91.00$92.001:2Nov 6-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$65.001:2Nov 6-$0.21$0.79
$65.00$64.001:2Nov 6-$0.21$0.79
$67.00$66.001:2Nov 6-$0.31$0.69
$68.00$67.001:2Nov 6-$0.37$0.63
$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. 48 found (best yield 10.00%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Dec 4$7.900.550.0%10.00%10.01%51
$82.00Dec 4$6.300.493.8%7.98%11.79%12
$80.00Dec 11$6.950.521.3%8.80%10.08%116
$79.00Nov 27$7.100.540.0%8.99%9.00%33
$90.00Dec 11$3.250.3413.9%4.11%18.05%4--
$85.00Dec 11$4.450.427.6%5.63%13.24%4--
$80.00Nov 20$6.100.521.3%7.72%9.00%5004.7K
$85.00Nov 20$4.150.417.6%5.25%12.86%1961.7K
$90.00Nov 20$2.990.3213.9%3.79%17.72%1082.0K
$85.00Dec 4$3.800.427.6%4.81%12.42%435

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 11,809
Total Puts 3,410
Put/Call Ratio 0.29
Net Difference 8,399

Prior's Put/Call Breakdown

Total Calls 6,584
Total Puts 7,928
Put/Call Ratio 1.20
Net Difference -1,344

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