TEM - Options Database

TEM

TEMPUS AI INC A

$48.98 +1.18%

$49.09 (+0.22%)🌙

as of 07/21 07:07 PM

(7/20 19:09) ◀

Tuesday, July 21, 2026 (7:07pm)

▶ (7/22 21:03)

◀ 7/21 19:07 ▶

Option Volume

Detail

ℹ

Current (07/21) 14,556

Calls: 10,642 (73%)

Puts: 3,914 (27%)

Prior (07/20) 40,398

Calls: 28,130 (70%)

Puts: 12,268 (30%)

Current vs Prior -63.97%

Calls: -62.17% (Calls)

Puts: -68.10% (Puts)

Prior 7-Day Total 142,794

Calls: 105,824 (74%)

Puts: 36,970 (26%)

Prior 7-Day Average 20,399

Calls: 15,117 (74%)

Puts: 5,281 (26%)

Current vs Prior 7-Day Avg -28.64%

Calls: -29.61%

Puts: -25.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $4.53M

Calls: $3.20M (71%)

Puts: $1.33M (29%)

Prior (07/20) $8.40M

Calls: $5.39M (64%)

Puts: $3.01M (36%)

Current vs Prior -46.05%

Calls: -40.66%

Puts: -55.72%

Prior 7-Day Total $34.81M

Calls: $25.21M (72%)

Puts: $9.60M (28%)

Prior 7-Day Average $4.97M

Calls: $3.60M (72%)

Puts: $1.37M (28%)

Current vs Prior 7-Day Avg -8.89%

Calls: -11.16%

Puts: -2.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.37

Prior (07/20) 0.44

Current vs Prior -15.67%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +7.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 214,145

Calls: 147,582 (69%)

Puts: 66,563 (31%)

Prior (07/20) 231,877

Calls: 160,846 (69%)

Puts: 71,031 (31%)

Current vs Prior -7.65%

Prior 7-Day Total 1,729,182

Calls: 1,217,629 (70%)

Puts: 511,553 (30%)

Prior 7-Day Average 247,026

Calls: 173,947 (70%)

Puts: 73,079 (30%)

Current vs Prior 7-Day Avg -13.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.49% | 13.74%18.99% | 24.52%

Prior 7.77% | 13.37%18.80% | 25.37%

Current vs Prior -16.41% | +2.81%+1.01% | -3.34%

Prior 7-Day Avg 7.32% | 11.81%7.85% | 21.06%

Current vs 7-Day Avg -11.31% | +16.31%+141.77% | +16.45%

Prior 7-Day Eod 7.77% | 13.37%18.80% | 25.37%

Current vs 7-Day Eod -16.41% | +2.81%+1.01% | -3.34%

Sentiment BULLISHBEARISH

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

Moderately bullish flow with 71% call dollar volume ($3.20M). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (10,642 calls vs 3,914 puts). Call-heavy open interest (147,582 calls vs 66,563 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 8.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.10	4.25	$4.18	3.6%	159	0.50	1.1K
$56.00	Aug 21	2.10	2.25	$2.17	6.9%	21	0.32	2
$47.50	Jul 24	2.23	2.44	$2.34	9.0%	5	0.68	29
$55.00	Aug 21	2.28	2.50	$2.39	9.2%	56	0.35	1.4K
$49.00	Aug 7	3.40	3.75	$3.58	9.8%	4	0.53	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Jul 31	1.80	1.91	$1.86	5.9%	2	0.34	13
$48.00	Jul 24	0.94	1.00	$0.97	6.2%	219	0.38	162
$47.50	Jul 31	2.18	2.32	$2.25	6.2%	11	0.39	51
$51.00	Aug 14	5.05	5.40	$5.23	6.7%	4	0.53	--
$52.00	Jul 24	3.35	3.60	$3.48	7.2%	8	0.78	210

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.77, cheapest $0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.61	0.68	$0.65	10.8%	36	0.17	109
$56.00	Jul 31	0.75	0.89	$0.82	17.1%	23	0.21	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	0.59	0.65	$0.62	9.7%	28	0.14	69
$42.50	Jul 31	0.68	0.75	$0.72	9.7%	6	0.16	16
$47.50	Jul 24	0.73	0.85	$0.79	15.2%	47	0.32	120
$43.00	Jul 31	0.79	0.88	$0.84	10.7%	22	0.18	511
$48.00	Jul 24	0.94	1.00	$0.97	6.2%	219	0.38	162

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 24	5.95	9.70	$7.82	48.0%	4	0.99	5
$40.00	Jul 24	6.95	10.60	$8.78	41.6%	4	0.98	7
$42.00	Jul 24	4.95	8.75	$6.85	55.5%	2	0.97	2
$44.00	Jul 24	4.10	6.70	$5.40	48.1%	407	0.93	102
$40.00	Jul 31	7.30	10.70	$9.00	37.8%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	7.75	10.30	$9.03	28.2%	2	1.00	31
$55.00	Jul 24	5.70	8.10	$6.90	34.8%	5	0.92	186
$56.00	Jul 24	6.15	8.30	$7.23	29.7%	1	0.91	--
$54.00	Jul 24	5.00	6.45	$5.73	25.3%	3	0.88	211
$53.00	Jul 24	2.74	5.10	$3.92	60.2%	3	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 7.5K, top 595)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 24	0.02	0.30	$0.16	175.0%	595	0.08	180
$55.00	Jul 24	0.10	0.15	$0.13	38.5%	536	0.07	768
$50.00	Jul 24	0.91	1.11	$1.01	19.8%	515	0.41	890
$44.50	Jul 24	3.80	6.25	$5.03	48.7%	410	0.90	22
$44.00	Jul 24	4.10	6.70	$5.40	48.1%	407	0.93	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.01	0.10	$0.06	150.0%	233	0.03	275
$48.00	Jul 24	0.94	1.00	$0.97	6.2%	219	0.38	162
$46.00	Jul 24	0.32	0.51	$0.42	45.2%	185	0.19	306
$45.00	Jul 24	0.18	0.54	$0.36	100.0%	180	0.15	744
$50.00	Jul 24	1.90	2.12	$2.01	10.9%	122	0.59	725

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 11.3%, max 32.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 24	Aug 21	108.4%	82.0%	32.2%	12	290
$45.00	Jul 24	Aug 21	97.8%	77.2%	26.7%	115	1.0K
$40.00	Jul 24	Jul 31	118.7%	94.7%	25.3%	6	7
$55.00	Jul 24	Aug 28	87.5%	70.2%	24.7%	547	792
$56.00	Jul 24	Aug 28	103.3%	85.6%	20.8%	596	180

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 24	Aug 28	97.8%	77.8%	25.7%	184	755
$42.00	Jul 24	Aug 21	95.7%	77.8%	23.0%	274	316
$40.00	Jul 31	Aug 28	94.7%	79.6%	19.0%	118	174
$41.00	Jul 24	Aug 21	92.1%	78.2%	17.8%	22	55
$48.00	Jul 24	Aug 21	81.7%	70.4%	16.0%	226	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.00	$55.00	Jul 24	$0.10	$0.90	$0.10	9.00	$54.10
$53.00	$54.00	Aug 28	$0.10	$0.90	$0.10	9.00	$53.10
$52.00	$53.00	Jul 24	$0.15	$0.85	$0.15	5.67	$52.15
$56.00	$57.00	Jul 31	$0.17	$0.83	$0.17	4.88	$56.17
$57.00	$58.00	Jul 31	$0.18	$0.82	$0.18	4.56	$57.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$47.00	Aug 21	$0.13	$0.87	$0.13	6.69	$47.87
$43.00	$42.00	Aug 7	$0.14	$0.86	$0.14	6.14	$42.86
$42.00	$40.00	Aug 7	$0.37	$1.63	$0.37	4.41	$41.63
$41.00	$40.00	Aug 21	$0.19	$0.81	$0.19	4.26	$40.81
$46.50	$46.00	Jul 24	$0.12	$0.38	$0.12	3.17	$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 9.00, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.50	$44.00	Jul 31	$0.38	$0.38	$0.12	3.17	$43.88
$50.00	$52.00	Aug 28	$1.50	$1.50	$0.50	3.00	$51.50
$44.00	$44.50	Jul 24	$0.37	$0.37	$0.13	2.85	$44.37
$49.50	$50.00	Aug 21	$0.37	$0.37	$0.13	2.85	$49.87
$42.00	$44.00	Jul 24	$1.45	$1.45	$0.55	2.64	$43.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$56.00	Jul 24	$1.80	$1.80	$0.20	9.00	$56.20
$55.00	$53.00	Jul 31	$1.67	$1.67	$0.33	5.06	$53.33
$52.00	$51.00	Jul 24	$0.78	$0.78	$0.22	3.55	$51.22
$50.00	$49.00	Aug 7	$0.73	$0.73	$0.27	2.70	$49.27
$51.00	$50.00	Jul 24	$0.69	$0.69	$0.31	2.23	$50.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.23, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 24	Jul 31	$0.22	118.7%	94.7%
$58.00	Jul 24	Jul 31	$0.43	93.1%	88.2%
$41.00	Jul 24	Jul 31	$0.50	92.1%	97.5%
$57.00	Jul 24	Jul 31	$0.52	108.4%	90.9%
$44.00	Jul 24	Jul 31	$0.60	84.2%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 24	Jul 31	$0.30	87.5%	91.9%
$40.00	Jul 31	Aug 7	$0.36	94.7%	89.9%
$41.00	Jul 24	Jul 31	$0.47	92.1%	97.5%
$42.00	Jul 24	Jul 31	$0.56	95.7%	95.6%
$43.00	Jul 24	Jul 31	$0.79	80.3%	96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 5.94% of stock, avg 14.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Jul 24	$1.46	$1.45	$2.91	$46.09	$51.91	5.94%
$48.50	Jul 24	$1.73	$1.20	$2.93	$45.57	$51.43	5.98%
$49.50	Jul 24	$1.24	$1.72	$2.96	$46.54	$52.46	6.04%
$48.00	Jul 24	$2.05	$0.97	$3.02	$44.98	$51.02	6.17%
$50.00	Jul 24	$1.01	$2.01	$3.02	$46.98	$53.02	6.17%
$47.50	Jul 24	$2.34	$0.79	$3.13	$44.37	$50.63	6.39%
$47.00	Jul 24	$2.69	$0.67	$3.36	$43.64	$50.36	6.86%
$46.00	Jul 24	$2.95	$0.42	$3.37	$42.63	$49.37	6.88%
$51.00	Jul 24	$0.70	$2.70	$3.40	$47.60	$54.40	6.94%
$46.50	Jul 24	$3.04	$0.54	$3.58	$42.92	$50.08	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.00% of stock, avg 10.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.00	$47.00	Jul 24	$0.31	$0.67	$0.98	$46.02	$53.98
$53.00	$47.50	Jul 24	$0.31	$0.79	$1.10	$46.40	$54.10
$52.00	$47.00	Jul 24	$0.46	$0.67	$1.13	$45.87	$53.13
$52.00	$47.50	Jul 24	$0.46	$0.79	$1.25	$46.25	$53.25
$53.00	$48.00	Jul 24	$0.31	$0.97	$1.28	$46.72	$54.28
$51.00	$47.00	Jul 24	$0.70	$0.67	$1.37	$45.63	$52.37
$52.00	$48.00	Jul 24	$0.46	$0.97	$1.43	$46.57	$53.43
$51.00	$47.50	Jul 24	$0.70	$0.79	$1.49	$46.01	$52.49
$53.00	$48.50	Jul 24	$0.31	$1.20	$1.51	$46.99	$54.51
$52.00	$48.50	Jul 24	$0.46	$1.20	$1.66	$46.84	$53.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 17.18, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/47	50/52	Aug 7	$1.89	$0.11	17.18	$45.11	$51.89
40/42	48/48	Aug 7	$1.82	$0.18	10.11	$40.18	$49.82
45/46	50/51	Aug 21	$0.90	$0.10	9.00	$45.10	$50.90
44/45	47/48	Jul 31	$0.89	$0.11	8.09	$44.11	$47.89
45/49	50/52	Aug 28	$3.56	$0.44	8.09	$45.44	$53.56
41/42	51/52	Aug 21	$0.88	$0.12	7.33	$41.12	$51.88
46/47	51/52	Aug 21	$0.88	$0.12	7.33	$46.12	$51.88
45/46	56/57	Aug 21	$0.87	$0.13	6.69	$45.13	$56.87
40/42	45/47	Aug 7	$1.72	$0.28	6.14	$40.28	$46.72
45/46	53/54	Aug 21	$0.86	$0.14	6.14	$45.14	$53.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$53.00	$54.00	$55.00	Jul 31	$0.05	$0.95	19.00
$50.00	$51.00	$52.00	Jul 24	$0.07	$0.93	13.29
$52.00	$53.00	$54.00	Jul 24	$0.07	$0.93	13.29
$51.00	$52.00	$53.00	Jul 24	$0.09	$0.91	10.11
$52.00	$53.00	$54.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Aug 21	$0.05	$0.95	19.00
$50.00	$51.00	$52.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$42.00	$43.00	$44.00	Jul 24	$0.08	$0.92	11.50
$50.00	$51.00	$52.00	Jul 24	$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. 36 found (best net $-1.06, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$55.00	1:2	Aug 14	-$1.18	$2.82
$55.00	$58.00	1:2	Aug 14	-$0.72	$2.28
$55.00	$57.00	1:2	Aug 7	-$0.33	$1.67
$56.00	$57.00	1:2	Jul 24	-$0.10	$0.90
$53.00	$54.00	1:2	Jul 24	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$45.00	1:2	Aug 28	-$1.06	$2.94
$42.00	$40.00	1:2	Aug 7	-$0.31	$1.69
$47.00	$45.00	1:2	Aug 7	-$0.47	$1.53
$43.00	$42.00	1:2	Jul 24	-$0.07	$0.93
$45.00	$44.00	1:2	Jul 31	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 8.68%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Aug 28	$4.25	0.52	2.1%	8.68%	10.76%	19	10
$50.00	Aug 21	$4.10	0.50	2.1%	8.37%	10.45%	159	1.1K
$49.50	Aug 21	$4.05	0.52	1.1%	8.27%	9.33%	4	4
$49.00	Aug 14	$3.85	0.55	0.0%	7.86%	7.90%	1	2
$49.00	Aug 21	$3.70	0.54	0.0%	7.55%	7.59%	3	--
$52.00	Aug 28	$3.45	0.45	6.2%	7.04%	13.21%	26	--
$49.00	Aug 7	$3.40	0.53	0.0%	6.94%	6.98%	4	24
$51.00	Aug 21	$3.40	0.47	4.1%	6.94%	11.07%	8	--
$49.50	Aug 7	$3.15	0.51	1.1%	6.43%	7.49%	7	8
$51.00	Aug 14	$3.15	0.47	4.1%	6.43%	10.56%	2	--

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 10,642

Total Puts 3,914

Put/Call Ratio 0.37

Net Difference 6,728

Prior's Put/Call Breakdown

Total Calls 28,130

Total Puts 12,268

Put/Call Ratio 0.44

Net Difference 15,862

Prior 7-Day Put/Call Summary

Total Calls 105,824

Total Puts 36,970

Average Put/Call Ratio 0.34

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