Tour v294
TEM
TEMPUS AI INC A
$60.70 +0.71%
$60.65 (-0.08%)🌙
as of 07/06 07:03 PM
(7/2 19:04) ◀
|
Monday, July 6, 2026 (7:03pm)
January 2026
|
▶ (7/7 19:06)
◀ 7/6 19:03 ▶

Option Volume

Detail
ℹ
Current (07/06) 15,689
Calls: 11,886 (76%)
Puts: 3,803 (24%)
Prior (07/02) 26,952
Calls: 21,082 (78%)
Puts: 5,870 (22%)
Current vs Prior -41.79%
Calls: -43.62% (Calls)
Puts: -35.21% (Puts)
Prior 7-Day Total 242,844
Calls: 203,981 (84%)
Puts: 38,863 (16%)
Prior 7-Day Average 40,474
Calls: 29,140 (84%)
Puts: 5,551 (16%)
Current vs Prior 7-Day Avg -61.24%
Calls: -59.21%
Puts: -31.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $5.30M
Calls: $4.44M (84%)
Puts: $862.0K (16%)
Prior (07/02) $11.34M
Calls: $10.00M (88%)
Puts: $1.34M (12%)
Current vs Prior -53.27%
Calls: -55.63%
Puts: -35.74%
Prior 7-Day Total $80.70M
Calls: $71.70M (89%)
Puts: $8.99M (11%)
Prior 7-Day Average $13.45M
Calls: $10.24M (89%)
Puts: $1.28M (11%)
Current vs Prior 7-Day Avg -60.61%
Calls: -56.70%
Puts: -32.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.32
Prior (07/02) 0.28
Current vs Prior +14.91%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +41.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 249,635
Calls: 172,659 (69%)
Puts: 76,976 (31%)
Prior (07/02) 274,619
Calls: 197,858 (72%)
Puts: 76,761 (28%)
Current vs Prior -9.10%
Prior 7-Day Total 1,714,511
Calls: 1,217,743 (71%)
Puts: 496,768 (29%)
Prior 7-Day Average 285,751
Calls: 202,957 (71%)
Puts: 82,794 (29%)
Current vs Prior 7-Day Avg -12.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.14% | 12.21%12.21% | 22.34%
Prior 9.41% | 13.04%-- | --
Current vs Prior -13.49% | -6.39%-- | --
Prior 7-Day Avg 7.09% | 11.58%-- | --
Current vs 7-Day Avg +14.72% | +5.41%-- | --
Prior 7-Day Eod 9.41% | 13.04%-- | --
Current vs 7-Day Eod -13.49% | -6.39%-- | --
Sentiment BULLISH--

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 16.85% | 13.71%
Calls: 9.83% | 13.99%
Puts: 23.88% | 13.44%
Current vs 7-Day Avg -46.24% | -19.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.44M) vs puts ($862.0K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (11,886 calls vs 3,803 puts).

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 8.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 102.542.66$2.604.6%2590.57753
$61.00Jul 173.103.35$3.237.7%640.51268
$58.00Jul 103.653.95$3.807.9%50.70470
$59.00Jul 103.003.25$3.138.0%450.64163
$63.00Jul 101.221.33$1.278.7%940.36469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.913.05$2.984.7%230.452.5K
$56.00Jul 171.401.51$1.467.5%370.2629
$64.00Jul 104.104.45$4.288.2%60.71--
$55.00Jul 171.131.23$1.188.5%610.221.2K
$58.00Jul 172.052.24$2.158.8%130.3536

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.750.85$0.8012.5%8450.185.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.670.79$0.7316.4%130.1537
$54.00Jul 170.901.00$0.9510.5%850.19633

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 1010.4512.90$11.6821.0%41.0033
$50.00Jul 109.6511.90$10.7820.9%71.0083
$51.00Jul 108.7511.55$10.1527.6%90.94--
$52.00Jul 107.409.95$8.6829.4%10.93--
$53.00Jul 107.259.70$8.4828.9%80.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 109.6513.30$11.4831.8%10.96--
$70.00Jul 108.3510.80$9.5725.6%10.924
$71.00Jul 109.3011.75$10.5323.3%20.92--
$65.00Jul 103.706.45$5.0854.1%2520.7721
$64.00Jul 104.104.45$4.288.2%60.71--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 7.9K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 171.641.88$1.7613.6%1.0K0.334.3K
$70.00Jul 170.750.85$0.8012.5%8450.185.4K
$65.00Jul 100.600.80$0.7028.6%6200.231.9K
$61.00Jul 101.912.19$2.0513.7%4580.50429
$62.00Jul 101.481.71$1.6014.4%4090.42976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.720.92$0.8224.4%3350.2496
$55.00Jul 100.320.50$0.4143.9%3320.14170
$65.00Jul 103.706.45$5.0854.1%2520.7721
$53.00Jul 100.100.28$0.1994.7%1180.07131
$56.00Jul 100.490.68$0.5932.2%960.18326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 12.3%, max 39.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 1492.8%66.8%39.0%218510
$71.00Jul 10Jul 24104.7%80.1%30.6%5471
$51.00Jul 10Jul 3197.1%78.5%23.7%1165
$52.00Jul 10Jul 2493.1%78.3%18.9%1189
$50.00Jul 10Jul 17100.5%85.5%17.6%474.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Jul 10Jul 17118.5%86.0%37.7%3728
$49.00Jul 10Jul 3198.0%78.2%25.4%250
$50.00Jul 10Aug 7100.5%82.1%22.4%37269
$52.00Jul 10Aug 793.1%77.3%20.5%55182
$51.00Jul 10Aug 797.1%83.9%15.7%30322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 8.09, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$69.00Jul 10$0.13$0.87$0.136.69$68.13
$71.00$72.00Jul 10$0.15$0.85$0.155.67$71.15
$61.00$62.00Jul 24$0.15$0.85$0.155.67$61.15
$65.00$66.00Jul 10$0.17$0.83$0.174.88$65.17
$70.00$71.00Jul 24$0.17$0.83$0.174.88$70.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$53.00Jul 10$0.11$0.89$0.118.09$53.89
$55.00$54.00Jul 10$0.11$0.89$0.118.09$54.89
$52.00$50.00Jul 24$0.26$1.74$0.266.69$51.74
$51.00$50.00Jul 31$0.15$0.85$0.155.67$50.85
$56.00$55.00Jul 10$0.18$0.82$0.184.56$55.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 9.00, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$55.00Jul 31$0.90$0.90$0.109.00$54.90
$56.00$57.00Jul 10$0.88$0.88$0.127.33$56.88
$52.00$54.00Jul 24$1.73$1.73$0.276.41$53.73
$51.00$55.00Jul 17$3.38$3.38$0.625.45$54.38
$67.00$68.00Jul 31$0.84$0.84$0.165.25$67.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 10$4.49$4.49$0.518.80$65.51
$65.00$64.00Jul 10$0.80$0.80$0.204.00$64.20
$63.00$62.00Jul 10$0.69$0.69$0.312.23$62.31
$64.00$63.00Jul 10$0.68$0.68$0.322.13$63.32
$55.00$54.00Jul 24$0.68$0.68$0.322.13$54.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.12, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.6192.8%84.5%
$50.00Jul 10Jul 17$0.65100.5%85.5%
$57.00Jul 10Jul 17$0.6590.0%79.2%
$55.00Jul 10Jul 17$0.7990.5%80.9%
$71.00Jul 10Jul 24$0.92104.7%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 10Jul 17$0.19118.5%86.0%
$49.00Jul 10Jul 17$0.2298.0%83.2%
$50.00Jul 10Jul 17$0.31100.5%85.5%
$51.00Jul 10Jul 17$0.3897.1%84.5%
$52.00Jul 10Jul 17$0.5493.1%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 7.23% of stock, avg 14.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 10$2.05$2.34$4.39$56.61$65.397.23%
$60.00Jul 10$2.60$1.84$4.44$55.56$64.447.31%
$62.00Jul 10$1.60$2.91$4.51$57.49$66.517.43%
$59.00Jul 10$3.13$1.45$4.58$54.42$63.587.55%
$63.00Jul 10$1.27$3.60$4.87$58.13$67.878.02%
$58.00Jul 10$3.80$1.10$4.90$53.10$62.908.07%
$64.00Jul 10$0.92$4.28$5.20$58.80$69.208.57%
$57.00Jul 10$4.90$0.82$5.72$51.28$62.729.42%
$65.00Jul 10$0.70$5.08$5.78$59.22$70.789.52%
$56.00Jul 10$5.78$0.59$6.37$49.63$62.3710.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.13% of stock, avg 9.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Jul 10$0.70$0.59$1.29$54.71$66.29
$64.00$56.00Jul 10$0.92$0.59$1.51$54.49$65.51
$65.00$57.00Jul 10$0.70$0.82$1.52$55.48$66.52
$64.00$57.00Jul 10$0.92$0.82$1.74$55.26$65.74
$65.00$58.00Jul 10$0.70$1.10$1.80$56.20$66.80
$63.00$56.00Jul 10$1.27$0.59$1.86$54.14$64.86
$64.00$58.00Jul 10$0.92$1.10$2.02$55.98$66.02
$63.00$57.00Jul 10$1.27$0.82$2.09$54.91$65.09
$65.00$59.00Jul 10$0.70$1.45$2.15$56.85$67.15
$62.00$56.00Jul 10$1.60$0.59$2.19$53.81$64.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 17.18, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5666/70Aug 14$3.78$0.2217.18$52.22$69.78
56/5758/59Jul 10$0.90$0.109.00$56.10$58.90
54/5557/58Jul 17$0.90$0.109.00$54.10$57.90
52/5360/61Jul 24$0.90$0.109.00$52.10$60.90
53/5457/58Jul 17$0.89$0.118.09$53.11$57.89
49/5051/54Jul 31$2.65$0.357.57$47.35$53.65
57/5862/63Jul 24$0.87$0.136.69$57.13$62.87
51/5356/58Jul 31$1.74$0.266.69$51.26$57.74
57/5860/61Jul 31$0.87$0.136.69$57.13$60.87
60/6165/66Jul 31$0.87$0.136.69$60.13$65.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Jul 10$0.05$0.9519.00
$57.00$58.00$59.00Jul 24$0.05$0.9519.00
$56.00$58.00$60.00Aug 7$0.12$1.8815.67
$60.00$61.00$62.00Jul 10$0.10$0.909.00
$65.00$66.00$67.00Jul 24$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 10$0.05$0.9519.00
$56.00$57.00$58.00Jul 10$0.05$0.9519.00
$54.00$55.00$56.00Jul 17$0.05$0.9519.00
$54.00$55.00$56.00Jul 10$0.07$0.9313.29
$57.00$58.00$59.00Jul 10$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.59, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 17-$0.69$2.31
$55.00$60.001:2Aug 14-$3.70$1.30
$66.00$67.001:2Jul 10-$0.11$0.89
$69.00$70.001:2Jul 10-$0.22$0.78
$67.00$68.001:2Jul 10-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 10-$0.59$4.41
$57.00$53.001:2Jul 31-$0.38$3.62
$65.00$61.001:2Jul 17-$1.19$2.81
$59.00$55.001:2Aug 7-$1.45$2.55
$64.00$60.001:2Jul 24-$1.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.80%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 14$5.950.570.5%9.80%10.30%6--
$62.00Aug 14$5.500.552.1%9.06%11.20%1--
$61.00Aug 7$4.850.550.5%7.99%8.48%2--
$61.00Jul 31$4.600.540.5%7.58%8.07%3--
$62.00Aug 7$4.450.522.1%7.33%9.47%861
$62.00Jul 31$4.050.502.1%6.67%8.81%2881
$66.00Aug 14$3.550.468.7%5.85%14.58%2--
$61.00Jul 24$3.500.510.5%5.77%6.26%9103
$62.00Jul 24$3.500.482.1%5.77%7.91%1056
$64.00Jul 31$3.400.455.4%5.60%11.04%6--

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 11,886
Total Puts 3,803
Put/Call Ratio 0.32
Net Difference 8,083

Prior's Put/Call Breakdown

Total Calls 21,082
Total Puts 5,870
Put/Call Ratio 0.28
Net Difference 15,212

Prior 7-Day Put/Call Summary

Total Calls 203,981
Total Puts 38,863
Average Put/Call Ratio 0.23
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All