TEM - Options Database

TEM

TEMPUS AI INC A

$58.23 -5.32%

$58.26 (+0.05%)🌙

as of 07/10 07:08 PM

(7/9 19:07) ◀

Friday, July 10, 2026 (7:08pm)

▶ (7/13 19:05)

◀ 7/10 19:08 ▶

Option Volume

Detail

ℹ

Current (07/10) 19,909

Calls: 15,241 (77%)

Puts: 4,668 (23%)

Prior (07/09) 21,523

Calls: 16,313 (76%)

Puts: 5,210 (24%)

Current vs Prior -7.50%

Calls: -6.57% (Calls)

Puts: -10.40% (Puts)

Prior 7-Day Total 177,487

Calls: 139,144 (78%)

Puts: 38,343 (22%)

Prior 7-Day Average 25,355

Calls: 19,877 (78%)

Puts: 5,477 (22%)

Current vs Prior 7-Day Avg -21.48%

Calls: -23.33%

Puts: -14.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $4.12M

Calls: $3.38M (82%)

Puts: $738.7K (18%)

Prior (07/09) $6.21M

Calls: $5.35M (86%)

Puts: $865.0K (14%)

Current vs Prior -33.71%

Calls: -36.80%

Puts: -14.60%

Prior 7-Day Total $64.92M

Calls: $55.76M (86%)

Puts: $9.16M (14%)

Prior 7-Day Average $9.27M

Calls: $7.97M (86%)

Puts: $1.31M (14%)

Current vs Prior 7-Day Avg -55.59%

Calls: -57.57%

Puts: -43.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.31

Prior (07/09) 0.32

Current vs Prior -4.10%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +2.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 277,042

Calls: 192,744 (70%)

Puts: 84,298 (30%)

Prior (07/09) 257,149

Calls: 188,330 (73%)

Puts: 68,819 (27%)

Current vs Prior +7.74%

Prior 7-Day Total 1,868,597

Calls: 1,348,871 (72%)

Puts: 519,726 (28%)

Prior 7-Day Average 266,942

Calls: 192,695 (72%)

Puts: 74,246 (28%)

Current vs Prior 7-Day Avg +3.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.75% | 8.76%8.76% | 21.26%

Prior 4.68% | 9.85%9.85% | 21.80%

Current vs Prior +87.03% | +25.66%-11.12% | -2.50%

Prior 7-Day Avg 6.67% | 11.28%11.22% | 22.08%

Current vs 7-Day Avg +31.22% | +9.81%-21.91% | -3.71%

Prior 7-Day Eod 4.68% | 9.85%-- | --

Current vs 7-Day Eod +87.03% | +25.66%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.06% | 11.04%

Calls: 5.62% | 11.94%

Puts: 12.50% | 10.13%

Prior 9.06% | 11.04%

Calls: 5.62% | 11.94%

Puts: 12.50% | 10.13%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.06% | 11.04%

Calls: 5.62% | 11.94%

Puts: 12.50% | 10.13%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.38M) vs puts ($738.7K). Extreme bullish P/C ratio of 0.31 - heavy call buying (15,241 calls vs 4,668 puts). Call-heavy open interest (192,744 calls vs 84,298 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 BULLISH

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

🎯

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 22 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	5.35	5.60	$5.48	4.6%	675	0.51	6.7K
$57.00	Jul 17	2.87	3.05	$2.96	6.1%	47	0.61	917
$58.00	Jul 31	4.45	4.75	$4.60	6.5%	9	0.54	47
$65.00	Aug 21	3.60	3.85	$3.73	6.7%	152	0.39	3.7K
$55.00	Jul 24	4.95	5.35	$5.15	7.8%	21	0.68	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	6.75	7.05	$6.90	4.3%	12	0.49	537
$55.00	Aug 21	4.20	4.45	$4.33	5.8%	22	0.36	1.0K
$58.00	Aug 7	4.65	5.00	$4.83	7.2%	12	0.44	53
$50.00	Aug 21	2.35	2.54	$2.45	7.8%	37	0.24	1.1K
$56.00	Aug 7	3.65	3.95	$3.80	7.9%	2	0.38	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.80, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 17	0.67	0.82	$0.75	20.0%	424	0.23	40
$66.00	Jul 24	0.82	0.96	$0.89	15.7%	8	0.20	66
$62.00	Jul 17	0.88	1.00	$0.94	12.8%	434	0.28	542

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 17	0.44	0.50	$0.47	12.8%	318	0.15	66
$54.00	Jul 17	0.66	0.77	$0.72	15.3%	158	0.21	821
$52.00	Jul 24	0.84	0.93	$0.89	10.1%	73	0.19	64
$55.00	Jul 17	0.89	1.03	$0.96	14.6%	169	0.26	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 10	8.45	11.10	$9.77	27.1%	2	1.00	--
$51.00	Jul 10	5.25	8.90	$7.08	51.6%	12	1.00	104
$55.00	Jul 10	2.70	4.45	$3.58	48.9%	193	1.00	569
$56.00	Jul 10	0.94	3.60	$2.27	117.2%	64	1.00	244
$57.00	Jul 10	0.44	1.64	$1.04	115.4%	198	0.95	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 10	7.15	10.75	$8.95	40.2%	10	0.99	--
$63.00	Jul 10	4.20	6.10	$5.15	36.9%	25	0.99	16
$62.00	Jul 10	2.99	5.15	$4.07	53.1%	23	0.99	99
$61.00	Jul 10	1.90	3.60	$2.75	61.8%	21	0.99	176
$60.00	Jul 10	1.50	2.36	$1.93	44.6%	205	0.98	177

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 14.3K, top 999)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 10	0.00	0.01	$0.01	100.0%	999	0.01	1.1K
$63.00	Jul 10	0.00	0.01	$0.01	100.0%	816	0.01	550
$59.00	Jul 10	0.00	0.01	$0.01	100.0%	765	0.03	212
$60.00	Jul 10	0.00	0.01	$0.01	100.0%	707	0.02	1.2K
$60.00	Aug 21	5.35	5.60	$5.48	4.6%	675	0.51	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 10	0.00	0.11	$0.06	183.3%	430	0.12	743
$58.00	Jul 17	2.02	2.21	$2.12	9.0%	385	0.46	234
$58.00	Jul 10	0.00	0.28	$0.14	200.0%	354	0.39	856
$53.00	Jul 17	0.44	0.50	$0.47	12.8%	318	0.15	66
$50.00	Jul 17	0.06	0.25	$0.16	118.8%	239	0.06	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 741.0%, max 2971.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 10	Jul 24	2305.4%	75.1%	2971.4%	9	81
$52.00	Jul 10	Aug 14	1679.0%	77.5%	2066.1%	22	57
$68.00	Jul 10	Aug 7	1539.0%	80.3%	1816.8%	4	67
$69.00	Jul 10	Jul 31	1362.9%	81.6%	1569.8%	29	20
$53.00	Jul 10	Jul 24	860.3%	70.4%	1122.6%	115	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 10	Aug 21	2305.4%	77.7%	2867.4%	120	1.3K
$52.00	Jul 10	Aug 14	1679.0%	77.5%	2066.1%	3	4
$49.00	Jul 10	Aug 14	868.4%	79.4%	993.2%	8	103
$54.00	Jul 10	Aug 14	759.6%	77.6%	878.7%	24	810
$51.00	Jul 10	Aug 14	683.5%	85.2%	702.7%	3	336

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$66.00	Jul 17	$0.12	$0.88	$0.12	7.33	$65.12
$65.00	$66.00	Jul 24	$0.14	$0.86	$0.14	6.14	$65.14
$68.00	$69.00	Jul 10	$0.17	$0.83	$0.17	4.88	$68.17
$63.00	$64.00	Jul 17	$0.18	$0.82	$0.18	4.56	$63.18
$62.00	$63.00	Jul 17	$0.19	$0.81	$0.19	4.26	$62.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$49.00	$47.00	Jul 31	$0.22	$1.78	$0.22	8.09	$48.78
$51.00	$50.00	Jul 31	$0.11	$0.89	$0.11	8.09	$50.89
$52.00	$51.00	Jul 17	$0.16	$0.84	$0.16	5.25	$51.84
$51.00	$50.00	Aug 7	$0.17	$0.83	$0.17	4.88	$50.83
$56.00	$54.00	Aug 7	$0.35	$1.65	$0.35	4.71	$55.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 19.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.50	$49.50	Jul 10	$0.88	$0.88	$0.12	7.33	$49.38
$52.00	$53.00	Jul 10	$0.80	$0.80	$0.20	4.00	$52.80
$64.00	$65.00	Aug 7	$0.79	$0.79	$0.21	3.76	$64.79
$53.00	$54.00	Jul 17	$0.78	$0.78	$0.22	3.55	$53.78
$56.00	$57.00	Jul 24	$0.77	$0.77	$0.23	3.35	$56.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$63.00	Jul 10	$3.80	$3.80	$0.20	19.00	$63.20
$63.00	$61.00	Jul 17	$1.72	$1.72	$0.28	6.14	$61.28
$61.00	$60.00	Jul 10	$0.82	$0.82	$0.18	4.56	$60.18
$62.00	$60.00	Jul 31	$1.62	$1.62	$0.38	4.26	$60.38
$69.00	$68.00	Jul 10	$0.77	$0.77	$0.23	3.35	$68.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.94, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 10	Jul 17	$0.05	2305.4%	73.5%
$51.00	Jul 10	Jul 17	$0.17	683.5%	72.6%
$53.00	Jul 10	Jul 17	$0.28	860.3%	70.6%
$67.00	Jul 10	Jul 17	$0.29	722.6%	77.3%
$66.00	Jul 10	Jul 17	$0.31	864.5%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 10	Jul 17	$0.11	868.4%	76.9%
$48.00	Jul 17	Jul 24	$0.17	84.3%	71.8%
$51.00	Jul 10	Jul 17	$0.22	683.5%	72.6%
$63.00	Jul 10	Jul 17	$0.55	437.8%	72.2%
$54.00	Jul 10	Jul 17	$0.57	759.6%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.86% of stock, avg 11.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 10	$0.36	$0.14	$0.50	$57.50	$58.50	0.86%
$59.00	Jul 10	$0.01	$0.66	$0.67	$58.33	$59.67	1.15%
$57.00	Jul 10	$1.04	$0.06	$1.10	$55.90	$58.10	1.89%
$60.00	Jul 10	$0.01	$1.93	$1.94	$58.06	$61.94	3.33%
$56.00	Jul 10	$2.27	$0.02	$2.29	$53.71	$58.29	3.93%
$61.00	Jul 10	$0.01	$2.75	$2.76	$58.24	$63.76	4.74%
$55.00	Jul 10	$3.58	$0.01	$3.59	$51.41	$58.59	6.17%
$54.00	Jul 10	$3.91	$0.15	$4.06	$49.94	$58.06	6.97%
$62.00	Jul 10	$0.01	$4.07	$4.08	$57.92	$66.08	7.01%
$58.00	Jul 17	$2.44	$2.12	$4.56	$53.44	$62.56	7.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.33% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$57.00	Jul 10	$0.13	$0.06	$0.19	$56.81	$69.19
$69.00	$58.00	Jul 10	$0.13	$0.14	$0.27	$57.73	$69.27
$69.00	$54.00	Jul 10	$0.13	$0.15	$0.28	$53.72	$69.28
$68.00	$57.00	Jul 10	$0.30	$0.06	$0.36	$56.64	$68.36
$68.00	$58.00	Jul 10	$0.30	$0.14	$0.44	$57.56	$68.44
$68.00	$54.00	Jul 10	$0.30	$0.15	$0.45	$53.55	$68.45
$69.00	$52.00	Jul 10	$0.13	$0.73	$0.86	$51.14	$69.86
$68.00	$52.00	Jul 10	$0.30	$0.73	$1.03	$50.97	$69.03
$69.00	$50.00	Jul 10	$0.13	$1.00	$1.13	$48.87	$70.13
$68.00	$50.00	Jul 10	$0.30	$1.00	$1.30	$48.70	$69.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 14.38, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	64/65	Jul 31	$1.87	$0.13	14.38	$60.13	$65.87
58/60	66/68	Aug 7	$1.83	$0.17	10.76	$58.17	$67.83
56/58	64/65	Aug 7	$1.82	$0.18	10.11	$56.18	$65.82
53/54	55/56	Jul 17	$0.90	$0.10	9.00	$53.10	$55.90
58/59	60/61	Jul 31	$0.90	$0.10	9.00	$58.10	$60.90
53/54	56/57	Jul 17	$0.89	$0.11	8.09	$53.11	$56.89
53/54	59/60	Jul 24	$0.89	$0.11	8.09	$53.11	$59.89
55/56	58/59	Jul 31	$0.89	$0.11	8.09	$55.11	$58.89
51/52	60/61	Aug 7	$0.89	$0.11	8.09	$51.11	$60.89
52/54	60/61	Aug 7	$1.78	$0.22	8.09	$52.22	$61.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Jul 17	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Jul 10	$0.07	$0.93	13.29
$58.00	$59.00	$60.00	Jul 17	$0.07	$0.93	13.29
$65.00	$66.00	$67.00	Jul 17	$0.07	$0.93	13.29
$55.00	$56.00	$57.00	Jul 10	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$52.00	$53.00	$54.00	Jul 24	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Jul 17	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	Jul 17	$0.07	$0.93	13.29
$54.00	$55.00	$56.00	Jul 17	$0.08	$0.92	11.50
$50.00	$51.00	$52.00	Jul 17	$0.09	$0.91	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. 59 found (best net $-1.17, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$55.00	1:2	Jul 31	-$1.72	$4.28
$60.00	$65.00	1:2	Aug 21	-$1.98	$3.02
$52.00	$58.00	1:2	Aug 14	-$3.35	$2.65
$55.00	$60.00	1:2	Aug 21	-$3.23	$1.77
$65.00	$66.00	1:2	Jul 10	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$57.00	1:2	Aug 14	-$1.17	$4.83
$55.00	$50.00	1:2	Aug 21	-$0.57	$4.43
$60.00	$55.00	1:2	Aug 21	-$1.76	$3.24
$67.00	$63.00	1:2	Jul 10	-$1.35	$2.65
$49.00	$47.00	1:2	Jul 31	-$0.54	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 9.19%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 21	$5.35	0.51	3.0%	9.19%	12.23%	675	6.7K
$59.00	Aug 14	$5.10	0.53	1.3%	8.76%	10.08%	11	--
$60.00	Aug 14	$4.60	0.50	3.0%	7.90%	10.94%	3	8
$60.00	Aug 7	$4.25	0.50	3.0%	7.30%	10.34%	20	68
$59.00	Jul 31	$3.90	0.51	1.3%	6.70%	8.02%	22	70
$61.00	Aug 14	$3.70	0.48	4.8%	6.35%	11.11%	14	5
$60.00	Jul 31	$3.60	0.47	3.0%	6.18%	9.22%	163	483
$65.00	Aug 21	$3.60	0.39	11.6%	6.18%	17.81%	152	3.7K
$62.00	Aug 7	$3.35	0.45	6.5%	5.75%	12.23%	61	--
$61.00	Jul 31	$3.15	0.44	4.8%	5.41%	10.17%	49	62

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 15,241

Total Puts 4,668

Put/Call Ratio 0.31

Net Difference 10,573

Prior's Put/Call Breakdown

Total Calls 16,313

Total Puts 5,210

Put/Call Ratio 0.32

Net Difference 11,103

Prior 7-Day Put/Call Summary

Total Calls 139,144

Total Puts 38,343

Average Put/Call Ratio 0.30

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