TEM - Options Database

TEM

TEMPUS AI INC A

$42.64 -0.61%

(7/28 19:10) ◀

Wednesday, July 29, 2026 (2:05pm)

▶ (7/29 18:08)

◀ 7/29 14:07 ▶

Option Volume

Detail

ℹ

Current (07/29 2:05pm) 9,399

Calls: 4,494 (48%)

Puts: 4,905 (52%)

Prior --

Calls: 7,870 (61%)

Puts: 5,120 (39%)

Current vs Prior +0.00%

Calls: -42.90% (Calls)

Puts: -4.20% (Puts)

Prior 7-Day Total 60,700

Calls: 39,965 (66%)

Puts: 20,735 (34%)

Prior 7-Day Average 20,233

Calls: 5,709 (66%)

Puts: 2,962 (34%)

Current vs Prior 7-Day Avg -53.55%

Calls: -21.29%

Puts: +65.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 2:05pm) $2.82M

Calls: $1.26M (45%)

Puts: $1.56M (55%)

Prior --

Calls: $2.03M (44%)

Puts: $2.61M (56%)

Current vs Prior +0.00%

Calls: -38.08%

Puts: -40.19%

Prior 7-Day Total $15.17M

Calls: $8.91M (59%)

Puts: $6.26M (41%)

Prior 7-Day Average $5.06M

Calls: $1.27M (59%)

Puts: $893.8K (41%)

Current vs Prior 7-Day Avg -44.29%

Calls: -1.30%

Puts: +74.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:05pm) 1.09

Prior 1.00

Current vs Prior +9.15%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +102.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 2:05pm) 323,936

Calls: 215,042 (66%)

Puts: 108,894 (34%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 802,627

Calls: 472,985 (59%)

Puts: 329,642 (41%)

Prior 7-Day Average 267,542

Calls: 157,661 (59%)

Puts: 109,880 (41%)

Current vs Prior 7-Day Avg +21.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.97% | 13.02%19.07% | 23.92%

Prior 10.75% | 13.75%-- | --

Current vs Prior -7.28% | -5.32%-- | --

Prior 7-Day Avg 10.94% | 13.94%-- | --

Current vs 7-Day Avg -8.90% | -6.63%-- | --

Prior 7-Day Eod 10.75% | 13.75%-- | --

Current vs 7-Day Eod -7.28% | -5.32%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.71% | 13.46%

Calls: 9.13% | 10.26%

Puts: 8.29% | 16.67%

Prior 8.70% | 13.18%

Calls: 5.63% | 13.51%

Puts: 11.76% | 12.85%

Current vs Prior +0.11% | +2.12%

Prior 7-Day Avg 9.07% | 11.41%

Calls: 7.51% | 12.63%

Puts: 10.64% | 10.18%

Current vs 7-Day Avg -4.02% | +18.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. Call-heavy open interest (215,042 calls vs 108,894 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
14:05	BEARISH	NEUTRAL	BEARISH

📈 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 8 of results (avg 8.6%, best 7.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 21	2.88	3.10	$2.99	7.4%	3	0.48	11
$45.00	Aug 21	2.48	2.68	$2.58	7.8%	23	0.44	1.0K
$41.50	Jul 31	2.51	2.73	$2.62	8.4%	40	0.62	38
$46.00	Aug 21	2.12	2.32	$2.22	9.0%	--	0.39	31
$42.50	Jul 31	1.98	2.17	$2.08	9.1%	31	0.54	171

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 31	2.08	2.26	$2.17	8.3%	33	0.50	624
$44.00	Aug 28	4.45	4.85	$4.65	8.6%	3	0.52	5
$40.00	Aug 21	2.13	2.35	$2.24	9.8%	985	0.34	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	0.73	0.86	$0.80	16.2%	90	0.28	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.81	0.95	$0.88	15.9%	107	0.27	847
$37.00	Aug 14	0.86	1.04	$0.95	18.9%	24	0.20	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	5.00	7.75	$6.38	43.1%	1	0.92	--
$35.00	Jul 31	6.20	9.15	$7.68	38.4%	--	0.92	27
$37.00	Jul 31	4.55	7.30	$5.93	46.4%	1	0.90	6
$37.50	Jul 31	4.15	6.80	$5.48	48.4%	1	0.88	45
$38.00	Jul 31	3.75	5.90	$4.83	44.5%	1	0.86	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 31	7.05	9.80	$8.43	32.6%	2	0.93	28
$50.00	Jul 31	6.15	8.85	$7.50	36.0%	2	0.92	317
$49.50	Jul 31	5.75	8.40	$7.08	37.4%	--	0.90	339
$49.00	Jul 31	5.25	7.95	$6.60	40.9%	2	0.88	155
$48.50	Jul 31	4.65	8.30	$6.48	56.3%	1	0.86	16

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 6.5K, top 985)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 7	1.53	1.84	$1.69	18.3%	370	0.40	69
$45.50	Aug 7	1.37	1.67	$1.52	19.7%	320	0.37	--
$45.00	Jul 31	1.00	1.18	$1.09	16.5%	193	0.35	540
$44.00	Jul 31	1.33	1.52	$1.43	13.3%	134	0.42	326
$46.00	Jul 31	0.73	0.86	$0.80	16.2%	90	0.28	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	2.13	2.35	$2.24	9.8%	985	0.34	3.5K
$45.00	Aug 21	4.25	5.30	$4.78	22.0%	909	0.56	4.0K
$35.00	Aug 21	0.71	0.88	$0.80	21.3%	411	0.15	2.7K
$38.00	Aug 7	0.61	0.95	$0.78	43.6%	320	0.20	20
$36.50	Aug 7	0.37	0.63	$0.50	52.0%	216	0.14	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 74.3%, max 135.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 31	Aug 21	182.5%	84.6%	115.6%	--	38
$44.00	Jul 31	Aug 28	154.7%	72.0%	114.7%	134	344
$41.00	Jul 31	Aug 28	155.7%	80.0%	94.6%	5	61
$40.00	Jul 31	Aug 28	154.8%	79.7%	94.2%	42	23
$45.00	Jul 31	Aug 28	154.9%	81.6%	89.8%	241	660

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 31	Aug 28	153.3%	65.1%	135.5%	6	325
$42.00	Jul 31	Aug 28	152.6%	65.8%	132.1%	29	253
$35.00	Jul 31	Sep 4	182.5%	80.0%	128.2%	25	208
$44.00	Jul 31	Aug 28	154.7%	72.0%	114.7%	11	216
$40.00	Jul 31	Aug 28	154.8%	79.7%	94.2%	133	985

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 9.00, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Aug 7	$0.10	$0.90	$0.10	9.00	$50.10
$49.00	$50.00	Aug 14	$0.18	$0.82	$0.18	4.56	$49.18
$46.50	$47.00	Jul 31	$0.12	$0.38	$0.12	3.17	$46.62
$44.50	$45.00	Jul 31	$0.13	$0.37	$0.13	2.85	$44.63
$48.00	$48.50	Aug 21	$0.13	$0.37	$0.13	2.85	$48.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Aug 7	$0.15	$0.85	$0.15	5.67	$35.85
$37.00	$35.00	Aug 14	$0.36	$1.64	$0.36	4.56	$36.64
$37.00	$35.00	Aug 21	$0.43	$1.57	$0.43	3.65	$36.57
$37.50	$37.00	Jul 31	$0.11	$0.39	$0.11	3.55	$37.39
$38.50	$38.00	Jul 31	$0.11	$0.39	$0.11	3.55	$38.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 6.50, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.50	Jul 31	$1.30	$1.30	$0.20	6.50	$36.30
$42.00	$43.00	Aug 21	$0.80	$0.80	$0.20	4.00	$42.80
$38.00	$39.00	Jul 31	$0.73	$0.73	$0.27	2.70	$38.73
$41.00	$41.50	Jul 31	$0.34	$0.34	$0.16	2.12	$41.34
$35.00	$40.00	Aug 21	$3.24	$3.24	$1.76	1.84	$38.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$48.00	Aug 7	$0.85	$0.85	$0.15	5.67	$48.15
$48.00	$47.00	Aug 14	$0.85	$0.85	$0.15	5.67	$47.15
$46.00	$45.00	Aug 21	$0.82	$0.82	$0.18	4.56	$45.18
$49.00	$48.00	Aug 28	$0.82	$0.82	$0.18	4.56	$48.18
$47.00	$46.00	Aug 21	$0.80	$0.80	$0.20	4.00	$46.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.58, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Jul 31	Aug 7	$0.23	149.6%	87.5%
$51.00	Jul 31	Aug 7	$0.29	150.9%	96.5%
$50.00	Jul 31	Aug 7	$0.36	144.5%	95.3%
$49.00	Jul 31	Aug 7	$0.40	150.9%	96.4%
$37.00	Jul 31	Aug 14	$0.42	145.4%	88.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 31	Aug 7	$0.12	182.5%	99.9%
$50.00	Jul 31	Aug 7	$0.30	144.5%	95.3%
$51.00	Jul 31	Aug 7	$0.30	150.9%	96.5%
$36.00	Jul 31	Aug 7	$0.33	147.2%	100.8%
$36.50	Jul 31	Aug 7	$0.36	142.6%	98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 8.56% of stock, avg 16.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Jul 31	$2.60	$1.05	$3.65	$36.85	$44.15	8.56%
$42.00	Jul 31	$2.35	$1.63	$3.98	$38.02	$45.98	9.33%
$42.50	Jul 31	$2.08	$1.90	$3.98	$38.52	$46.48	9.33%
$43.00	Jul 31	$1.86	$2.17	$4.03	$38.97	$47.03	9.45%
$41.50	Jul 31	$2.62	$1.44	$4.06	$37.44	$45.56	9.52%
$43.50	Jul 31	$1.62	$2.50	$4.12	$39.38	$47.62	9.66%
$41.00	Jul 31	$2.96	$1.24	$4.20	$36.80	$45.20	9.85%
$44.00	Jul 31	$1.43	$2.84	$4.27	$39.73	$48.27	10.01%
$44.50	Jul 31	$1.22	$3.15	$4.37	$40.13	$48.87	10.25%
$40.00	Jul 31	$3.60	$0.88	$4.48	$35.52	$44.48	10.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 5.02% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$40.50	Jul 31	$1.09	$1.05	$2.14	$38.36	$47.14
$44.50	$40.50	Jul 31	$1.22	$1.05	$2.27	$38.23	$46.77
$45.00	$41.00	Jul 31	$1.09	$1.24	$2.33	$38.67	$47.33
$44.50	$41.00	Jul 31	$1.22	$1.24	$2.46	$38.54	$46.96
$44.00	$40.50	Jul 31	$1.43	$1.05	$2.48	$38.02	$46.48
$45.00	$41.50	Jul 31	$1.09	$1.44	$2.53	$38.97	$47.53
$44.50	$41.50	Jul 31	$1.22	$1.44	$2.66	$38.84	$47.16
$43.50	$40.50	Jul 31	$1.62	$1.05	$2.67	$37.83	$46.17
$44.00	$41.00	Jul 31	$1.43	$1.24	$2.67	$38.33	$46.67
$45.00	$42.00	Jul 31	$1.09	$1.63	$2.72	$39.28	$47.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 14.38, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/43	47/48	Aug 14	$1.87	$0.13	14.38	$41.13	$48.87
43/44	45/46	Aug 14	$0.88	$0.12	7.33	$43.12	$45.88
39/40	43/44	Aug 21	$0.88	$0.12	7.33	$39.12	$43.88
37/38	43/44	Aug 21	$0.87	$0.13	6.69	$37.13	$43.87
40/41	45/46	Aug 21	$0.87	$0.13	6.69	$40.13	$45.87
37/38	38/39	Jul 31	$0.84	$0.16	5.25	$36.66	$38.84
39/40	41/42	Aug 14	$0.84	$0.16	5.25	$39.16	$41.84
37/38	47/48	Aug 28	$0.84	$0.16	5.25	$37.16	$47.84
35/37	42/43	Aug 28	$1.66	$0.34	4.88	$35.34	$43.66
39/40	43/44	Aug 14	$0.82	$0.18	4.56	$39.18	$43.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Aug 21	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Aug 14	$0.08	$0.92	11.50
$49.00	$50.00	$51.00	Aug 14	$0.09	$0.91	10.11
$47.50	$48.00	$48.50	Jul 31	$0.05	$0.45	9.00
$43.00	$44.00	$45.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Aug 14	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 28	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 14	$0.08	$0.92	11.50
$46.00	$47.00	$48.00	Aug 14	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 21	$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. 44 found (best net $-1.84, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Aug 21	-$1.84	$3.16
$37.00	$41.00	1:2	Aug 14	-$1.51	$2.49
$50.00	$51.00	1:2	Jul 31	-$0.11	$0.89
$50.00	$51.00	1:2	Aug 21	-$0.12	$0.88
$46.00	$47.00	1:2	Aug 21	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$35.00	1:2	Aug 14	-$0.23	$1.77
$37.00	$35.00	1:2	Aug 21	-$0.37	$1.63
$37.00	$35.00	1:2	Aug 28	-$0.56	$1.44
$41.00	$38.00	1:2	Sep 4	-$1.89	$1.11
$36.00	$35.00	1:2	Aug 7	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.15%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Sep 4	$3.90	0.52	0.8%	9.15%	9.99%	23	7
$43.00	Aug 28	$3.55	0.53	0.8%	8.33%	9.17%	21	13
$43.00	Aug 21	$3.15	0.52	0.8%	7.39%	8.23%	11	11
$44.00	Aug 21	$2.88	0.48	3.2%	6.75%	9.94%	3	11
$45.00	Aug 28	$2.81	0.45	5.5%	6.59%	12.12%	48	120
$43.00	Aug 14	$2.74	0.52	0.8%	6.43%	7.27%	2	4
$45.00	Aug 21	$2.48	0.44	5.5%	5.82%	11.35%	23	1.0K
$44.00	Aug 14	$2.40	0.47	3.2%	5.63%	8.82%	5	9
$43.00	Aug 7	$2.36	0.51	0.8%	5.53%	6.38%	10	63
$44.00	Aug 28	$2.24	0.48	3.2%	5.25%	8.44%	--	18

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 4,494

Total Puts 4,905

Put/Call Ratio 1.09

Net Difference -411

Prior's Put/Call Breakdown

Total Calls 7,870

Total Puts 5,120

Put/Call Ratio 1.00

Net Difference 2,750

Prior 7-Day Put/Call Summary

Total Calls 39,965

Total Puts 20,735

Average Put/Call Ratio 0.54

Ratio Trend Rising

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