Tour v533
TEM
TEMPUS AI INC A
$79.85 +10.56%
(11/2 10:35) ◀
|
Monday, November 2, 2026 (2:05pm)
January 2026
|
▶ (11/2 18:04)
◀ 11/2 14:09 ▶

Option Volume

Detail
ℹ
Current (11/02 2:05pm) 50,636
Calls: 34,779 (69%)
Puts: 15,857 (31%)
Prior (10/06) 21,118
Calls: 10,399 (49%)
Puts: 10,719 (51%)
Current vs Prior +139.78%
Calls: +234.45% (Calls)
Puts: +47.93% (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 +48.57%
Calls: +30.02%
Puts: +116.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 2:05pm) $21.85M
Calls: $18.28M (84%)
Puts: $3.57M (16%)
Prior (10/06) $8.53M
Calls: $4.38M (51%)
Puts: $4.15M (49%)
Current vs Prior +156.16%
Calls: +317.03%
Puts: -13.92%
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 +73.49%
Calls: +67.78%
Puts: +110.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 2:05pm) 0.46
Prior (10/06) 1.03
Current vs Prior -55.77%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -3.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 2:05pm) 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 10.56% | 14.34%17.87% | 23.92%
Prior 2.55% | 13.38%18.29% | 24.14%
Current vs Prior +314.22% | +7.14%-2.27% | -0.90%
Prior 7-Day Avg 5.40% | 11.10%11.26% | 21.03%
Current vs 7-Day Avg +95.64% | +29.16%+58.69% | +13.74%
Prior 7-Day Eod 2.55% | 13.38%19.08% | 23.69%
Current vs 7-Day Eod +314.22% | +7.14%-6.34% | +0.96%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.82% | 13.98%
Calls: 15.19% | 12.17%
Puts: 14.46% | 15.79%
Prior 40.45% | 12.56%
Calls: 37.84% | 10.93%
Puts: 43.06% | 14.19%
Current vs Prior -63.36% | +11.31%
Prior 7-Day Avg 22.31% | 15.00%
Calls: 21.51% | 14.61%
Puts: 23.11% | 15.38%
Current vs 7-Day Avg -33.57% | -6.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($18.28M) vs puts ($3.57M). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 140% vs prior - elevated interest.

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)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 30 of results (avg 8.5%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 206.556.90$6.735.2%1.0K0.534.7K
$82.00Nov 276.106.50$6.306.3%90.494
$80.00Nov 276.957.45$7.206.9%450.54126
$75.00Nov 208.809.45$9.137.1%1100.654.2K
$74.00Nov 209.3010.05$9.687.7%270.6846
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 136.456.80$6.635.3%120.535
$80.00Nov 206.557.10$6.828.1%3530.46501
$85.00Nov 209.3510.15$9.758.2%90.58168
$95.00Nov 1316.2517.65$16.958.3%10.82--
$85.00Nov 279.9010.80$10.358.7%10.57--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.44, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 60.410.48$0.4415.9%5570.10151
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 614.4516.25$15.3511.7%30.945
$65.00Nov 613.5515.35$14.4512.5%20.9471
$66.00Nov 612.6514.85$13.7516.0%320.9353
$67.00Nov 611.8013.90$12.8516.3%290.9387
$68.00Nov 610.7513.40$12.0821.9%70.9151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 613.6016.15$14.8817.1%10.89--
$93.00Nov 612.8015.10$13.9516.5%10.87--
$95.00Nov 1316.2517.65$16.958.3%10.82--
$90.00Nov 610.7511.95$11.3510.6%60.816
$95.00Nov 2016.0518.35$17.2013.4%--0.7617

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 29.1K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 63.704.00$3.857.8%2.3K0.51634
$95.00Nov 202.022.25$2.1310.8%2.3K0.242.3K
$85.00Nov 61.862.12$1.9913.1%1.3K0.33783
$90.00Nov 60.851.07$0.9622.9%1.1K0.18271
$80.00Nov 206.556.90$6.735.2%1.0K0.534.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Nov 60.971.18$1.0819.4%1.2K0.19122
$78.00Nov 62.903.35$3.1314.4%1.2K0.4130
$70.00Nov 60.630.81$0.7225.0%4670.14407
$70.00Nov 131.481.86$1.6722.8%4550.20170
$75.00Nov 61.742.06$1.9016.8%4230.29237

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 34.8%, max 48.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Nov 6Dec 4116.5%78.2%48.9%539263
$78.00Nov 6Dec 11117.3%80.3%46.2%9161.9K
$75.00Nov 6Dec 11116.1%79.5%46.0%586458
$71.00Nov 6Dec 4116.9%80.4%45.3%5183
$82.00Nov 6Dec 4119.1%83.8%42.1%716191
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 6Dec 4116.1%79.7%45.5%425251
$71.00Nov 6Dec 4116.9%80.4%45.3%85174
$78.00Nov 6Dec 4117.3%81.2%44.5%1.2K30
$76.00Nov 6Dec 4116.6%84.7%37.7%10275
$77.00Nov 6Nov 27116.0%84.8%36.8%8056

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 4.00, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.00Dec 11$0.40$1.60$0.4064%4.00$75.40
$70.00$71.00Nov 20$0.20$0.80$0.2076%4.00$70.20
$70.00$72.00Dec 11$0.88$1.12$0.8873%1.27$70.88
$72.00$73.00Nov 6$0.27$0.73$0.2781%2.70$72.27
$75.00$76.00Dec 4$0.13$0.87$0.1364%6.69$75.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Dec 4$0.25$0.75$0.2544%3.00$78.75
$71.00$70.00Dec 4$0.11$0.89$0.1127%8.09$70.89
$85.00$84.00Nov 6$0.53$0.47$0.5367%0.89$84.47
$79.00$78.00Nov 27$0.30$0.70$0.3044%2.33$78.70
$78.00$76.00Dec 4$0.68$1.32$0.6842%1.94$77.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 9.00, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Dec 4$0.75$0.75$0.2548%3.00$81.75
$93.00$94.00Nov 13$0.28$0.28$0.7279%0.39$93.28
$80.00$81.00Nov 6$0.57$0.57$0.4349%1.33$80.57
$82.00$83.00Nov 27$0.55$0.55$0.4551%1.22$82.55
$81.00$85.00Dec 11$2.03$2.03$1.9747%1.03$83.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Dec 4$0.90$0.90$0.1062%9.00$75.10
$74.00$73.00Nov 13$0.71$0.71$0.2968%2.45$73.29
$71.00$70.00Nov 13$0.62$0.62$0.3876%1.63$70.38
$68.00$65.00Dec 4$0.93$0.93$2.0778%0.45$67.07
$72.00$71.00Nov 13$0.61$0.61$0.3973%1.56$71.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.72, cheapest $3.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Nov 6Nov 13$1.47116.6%95.6%
$78.00Nov 6Nov 13$1.38117.3%97.2%
$82.00Nov 6Nov 13$1.51119.1%100.2%
$80.00Nov 6Nov 13$1.48118.7%100.2%
$84.00Nov 6Nov 13$1.49118.2%101.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Nov 6Nov 27$3.20118.3%86.8%
$81.00Nov 6Dec 4$3.87114.8%87.4%
$85.00Nov 6Nov 20$2.42118.3%94.1%
$76.00Nov 6Nov 13$1.31116.6%95.4%
$78.00Nov 6Nov 13$1.44117.3%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 9.84% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Nov 6$4.28$3.58$7.86$71.14$86.869.84%
$78.00Nov 6$4.80$3.13$7.93$70.07$85.939.93%
$80.00Nov 6$3.85$4.15$8.00$72.00$88.0010.02%
$77.00Nov 6$5.38$2.65$8.03$68.97$85.0310.06%
$81.00Nov 6$3.28$4.78$8.06$72.94$89.0610.09%
$76.00Nov 6$5.88$2.27$8.15$67.85$84.1510.21%
$82.00Nov 6$3.02$5.33$8.35$73.65$90.3510.46%
$75.00Nov 6$6.55$1.90$8.45$66.55$83.4510.58%
$83.00Nov 6$2.63$5.93$8.56$74.44$91.5610.72%
$74.00Nov 6$7.25$1.59$8.84$65.16$82.8411.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 5.34% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$76.00Nov 6$1.99$2.27$4.26$71.74$89.26
$84.00$76.00Nov 6$2.31$2.27$4.58$71.42$88.58
$85.00$77.00Nov 6$1.99$2.65$4.64$72.36$89.64
$84.00$77.00Nov 6$2.31$2.65$4.96$72.04$88.96
$83.00$76.00Nov 6$2.63$2.27$4.90$71.10$87.90
$83.00$77.00Nov 6$2.63$2.65$5.28$71.72$88.28
$85.00$78.00Nov 6$1.99$3.13$5.12$72.88$90.12
$84.00$78.00Nov 6$2.31$3.13$5.44$72.56$89.44
$83.00$78.00Nov 6$2.63$3.13$5.76$72.24$88.76
$82.00$76.00Nov 6$3.02$2.27$5.29$70.71$87.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 7.33, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7188/89Nov 13$0.88$0.1245%7.33$70.12$88.88
73/7489/90Nov 13$0.90$0.1040%9.00$73.10$89.90
71/7288/89Nov 13$0.87$0.1342%6.69$71.13$88.87
70/7189/90Nov 13$0.81$0.1947%4.26$70.19$89.81
71/7289/90Nov 13$0.80$0.2044%4.00$71.20$89.80
67/6887/88Nov 13$0.70$0.3049%2.33$67.30$87.70
67/6888/89Nov 13$0.66$0.3452%1.94$67.34$88.66
67/6889/90Nov 13$0.59$0.4154%1.44$67.41$89.59
64/6587/88Nov 13$0.54$0.4656%1.17$64.46$87.54
64/6588/89Nov 13$0.50$0.5058%1.00$64.50$88.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Dec 4$0.29$4.7116%16.24
$77.00$78.00$79.00Nov 6$0.06$0.948%15.67
$85.00$90.00$95.00Nov 27$0.52$4.4818%8.62
$82.00$83.00$84.00Nov 6$0.07$0.938%13.29
$80.00$85.00$90.00Nov 20$0.66$4.3422%6.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$0.42$4.5822%10.90
$81.00$82.00$83.00Nov 6$0.05$0.957%19.00
$79.00$80.00$81.00Nov 6$0.06$0.948%15.67
$74.00$75.00$76.00Nov 6$0.06$0.947%15.67
$72.00$73.00$74.00Nov 6$0.07$0.937%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. 35 found (best net $-1.45, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Nov 20-$1.45$3.55
$80.00$85.001:2Nov 20-$2.33$2.67
$90.00$95.001:2Nov 20-$1.27$3.73
$90.00$95.001:2Nov 27-$1.38$3.62
$85.00$90.001:2Nov 27-$1.96$3.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$64.001:2Nov 6-$0.14$0.86
$66.00$65.001:2Nov 6-$0.20$0.80
$68.00$67.001:2Nov 6-$0.23$0.77
$67.00$66.001:2Nov 6-$0.22$0.78
$65.00$64.001:2Nov 13-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 7.58%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Dec 11$6.050.466.5%7.58%14.03%5--
$90.00Dec 11$4.550.3812.7%5.70%18.41%6--
$81.00Dec 11$7.350.531.4%9.20%10.64%2--
$80.00Dec 11$7.850.550.2%9.83%10.02%916
$85.00Dec 4$5.450.456.5%6.83%13.27%2335
$90.00Dec 4$3.850.3612.7%4.82%17.53%3450
$83.00Dec 4$5.900.483.9%7.39%11.33%105
$82.00Dec 4$6.300.502.7%7.89%10.58%372
$81.00Dec 4$6.700.521.4%8.39%9.83%253
$80.00Dec 4$7.100.540.2%8.89%9.08%238

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 34,779
Total Puts 15,857
Put/Call Ratio 0.46
Net Difference 18,922

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 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