Tour v297
TEM
TEMPUS AI INC A
$60.09 -1.00%
$59.46 (-1.05%)🌙
as of 07/07 07:06 PM
(7/6 19:03) ◀
|
Tuesday, July 7, 2026 (7:06pm)
January 2026
|
▶ (7/8 19:07)
◀ 7/7 19:06 ▶

Option Volume

Detail
ℹ
Current (07/07) 20,016
Calls: 15,601 (78%)
Puts: 4,415 (22%)
Prior (07/06) 15,689
Calls: 11,886 (76%)
Puts: 3,803 (24%)
Current vs Prior +27.58%
Calls: +31.26% (Calls)
Puts: +16.09% (Puts)
Prior 7-Day Total 258,533
Calls: 215,867 (83%)
Puts: 42,666 (17%)
Prior 7-Day Average 36,933
Calls: 30,838 (83%)
Puts: 6,095 (17%)
Current vs Prior 7-Day Avg -45.80%
Calls: -49.41%
Puts: -27.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $6.93M
Calls: $5.45M (79%)
Puts: $1.47M (21%)
Prior (07/06) $5.30M
Calls: $4.44M (84%)
Puts: $862.0K (16%)
Current vs Prior +30.76%
Calls: +22.92%
Puts: +71.09%
Prior 7-Day Total $85.99M
Calls: $76.14M (89%)
Puts: $9.85M (11%)
Prior 7-Day Average $12.28M
Calls: $10.88M (89%)
Puts: $1.41M (11%)
Current vs Prior 7-Day Avg -43.62%
Calls: -49.88%
Puts: +4.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.28
Prior (07/06) 0.32
Current vs Prior -11.55%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +18.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 238,260
Calls: 174,746 (73%)
Puts: 63,514 (27%)
Prior (07/06) 249,635
Calls: 172,659 (69%)
Puts: 76,976 (31%)
Current vs Prior -4.56%
Prior 7-Day Total 1,964,146
Calls: 1,390,402 (71%)
Puts: 573,744 (29%)
Prior 7-Day Average 280,592
Calls: 198,628 (71%)
Puts: 81,963 (29%)
Current vs Prior 7-Day Avg -15.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.71% | 11.73%11.73% | 22.43%
Prior 8.14% | 12.21%12.21% | 22.34%
Current vs Prior -5.32% | -3.89%-3.89% | +0.42%
Prior 7-Day Avg 7.24% | 11.67%12.21% | 22.34%
Current vs 7-Day Avg +6.37% | +0.53%-3.89% | +0.42%
Prior 7-Day Eod 8.14% | 12.21%-- | --
Current vs 7-Day Eod -5.32% | -3.89%-- | --
Sentiment BULLISHBULLISH

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 15.74% | 13.33%
Calls: 9.22% | 13.70%
Puts: 22.25% | 12.96%
Current vs 7-Day Avg -42.43% | -17.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.45M) vs puts ($1.47M). Extreme bullish P/C ratio of 0.28 - heavy call buying (15,601 calls vs 4,415 puts). Call-heavy open interest (174,746 calls vs 63,514 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.3%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.757.05$6.904.3%1170.566.8K
$55.00Jul 176.206.55$6.385.5%320.773.2K
$65.00Aug 214.755.05$4.906.1%1040.453.7K
$61.00Jul 314.404.70$4.556.6%140.5158
$58.00Jul 174.204.50$4.356.9%140.63157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.359.75$9.554.2%10.55--
$60.00Aug 216.406.75$6.585.3%420.44523
$55.00Aug 214.054.40$4.228.3%240.331.0K
$59.00Jul 172.552.79$2.679.0%220.4268
$58.00Jul 172.062.27$2.179.7%2300.3742

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.46, cheapest $0.46)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 100.430.49$0.4613.0%8530.182.3K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 109.1511.15$10.1519.7%31.0084
$49.00Jul 109.1012.30$10.7029.9%30.9432
$49.50Jul 108.6512.40$10.5335.6%10.92--
$53.00Jul 106.558.10$7.3221.2%10.91--
$51.00Jul 108.3510.00$9.1818.0%10.91105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 104.508.25$6.3858.8%20.86--
$65.00Jul 103.906.95$5.4356.2%20.82271
$64.00Jul 103.306.55$4.9365.9%140.766
$63.00Jul 102.055.75$3.9094.9%100.717
$65.00Jul 175.107.60$6.3539.4%40.69182

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 16.0K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.353.65$3.508.6%5.0K0.353.2K
$70.00Jul 241.081.40$1.2425.8%1.8K0.22405
$65.00Jul 171.451.58$1.528.6%1.0K0.314.6K
$65.00Jul 100.430.49$0.4613.0%8530.182.3K
$70.00Jul 170.550.73$0.6428.1%6950.155.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 312.083.20$2.6442.4%4570.3028
$58.00Jul 312.544.90$3.7263.4%3400.396
$58.00Jul 172.062.27$2.179.7%2300.3742
$58.00Jul 100.391.44$0.92114.1%1820.3167
$60.00Jul 314.205.85$5.0332.8%1800.4647

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 21.5%, max 72.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Jul 10Jul 17140.3%85.6%63.9%2187
$71.00Jul 10Jul 24129.0%88.2%46.3%421125
$69.00Jul 10Aug 14101.5%75.5%34.4%2719
$67.00Jul 10Aug 14108.6%81.7%32.9%58337
$50.00Jul 10Aug 21107.8%81.3%32.5%71.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Jul 10Aug 7140.3%81.1%72.9%3335
$49.00Jul 10Aug 7139.7%83.9%66.4%799
$52.00Jul 10Aug 7133.4%83.2%60.3%3168
$50.00Jul 10Aug 21107.8%81.3%32.5%1381.2K
$53.00Jul 10Aug 7107.7%81.8%31.7%29299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 7.33, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Jul 10$0.13$0.87$0.136.69$63.13
$65.00$66.00Jul 10$0.13$0.87$0.136.69$65.13
$67.00$68.00Jul 10$0.16$0.84$0.165.25$67.16
$65.00$70.00Jul 17$0.88$4.12$0.884.68$65.88
$66.00$67.00Jul 24$0.19$0.81$0.194.26$66.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$57.00Jul 31$0.12$0.88$0.127.33$57.88
$53.00$52.00Jul 17$0.13$0.87$0.136.69$52.87
$55.00$54.00Jul 31$0.13$0.87$0.136.69$54.87
$52.00$51.00Jul 17$0.14$0.86$0.146.14$51.86
$58.00$57.00Jul 10$0.17$0.83$0.174.88$57.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 13.29, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.00$53.00Jul 10$1.86$1.86$0.1413.29$52.86
$59.00$60.00Jul 10$0.90$0.90$0.109.00$59.90
$57.00$58.00Jul 10$0.87$0.87$0.136.69$57.87
$60.00$61.00Jul 24$0.87$0.87$0.136.69$60.87
$63.00$64.00Aug 7$0.85$0.85$0.155.67$63.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.00$67.00Aug 14$1.78$1.78$0.228.09$67.22
$62.00$61.00Jul 10$0.88$0.88$0.127.33$61.12
$62.00$61.00Jul 17$0.77$0.77$0.233.35$61.23
$61.00$60.00Jul 10$0.75$0.75$0.253.00$60.25
$55.00$54.00Jul 24$0.75$0.75$0.253.00$54.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.09, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 17$0.10107.8%89.0%
$51.00Jul 10Jul 17$0.12140.3%85.6%
$55.00Jul 10Jul 17$0.4082.5%80.6%
$70.00Jul 10Jul 17$0.50106.3%85.7%
$54.00Jul 10Jul 17$0.7093.3%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 10Jul 17$0.08139.7%82.9%
$51.00Jul 10Jul 17$0.16140.3%85.6%
$52.00Jul 10Jul 17$0.24133.4%84.9%
$50.00Jul 10Jul 17$0.35107.8%89.0%
$53.00Jul 10Jul 17$0.49107.7%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.46% of stock, avg 14.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 10$1.94$1.94$3.88$56.12$63.886.46%
$59.00Jul 10$2.84$1.20$4.04$54.96$63.046.72%
$58.00Jul 10$3.16$0.92$4.08$53.92$62.086.79%
$61.00Jul 10$1.51$2.69$4.20$56.80$65.206.99%
$62.00Jul 10$1.12$3.57$4.69$57.31$66.697.80%
$63.00Jul 10$0.83$3.90$4.73$58.27$67.737.87%
$57.00Jul 10$4.03$0.75$4.78$52.22$61.787.95%
$56.00Jul 10$5.05$0.55$5.60$50.40$61.609.32%
$64.00Jul 10$0.70$4.93$5.63$58.37$69.639.37%
$65.00Jul 10$0.46$5.43$5.89$59.11$70.899.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.68% of stock, avg 10.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Jul 10$0.46$0.55$1.01$54.99$66.01
$65.00$57.00Jul 10$0.46$0.75$1.21$55.79$66.21
$64.00$56.00Jul 10$0.70$0.55$1.25$54.75$65.25
$63.00$56.00Jul 10$0.83$0.55$1.38$54.62$64.38
$65.00$58.00Jul 10$0.46$0.92$1.38$56.62$66.38
$64.00$57.00Jul 10$0.70$0.75$1.45$55.55$65.45
$63.00$57.00Jul 10$0.83$0.75$1.58$55.42$64.58
$64.00$58.00Jul 10$0.70$0.92$1.62$56.38$65.62
$65.00$59.00Jul 10$0.46$1.20$1.66$57.34$66.66
$62.00$56.00Jul 10$1.12$0.55$1.67$54.33$63.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 13.29, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5264/65Jul 24$1.86$0.1413.29$50.14$65.86
55/5963/64Aug 7$3.71$0.2912.79$55.29$66.71
55/5965/69Aug 7$3.67$0.3311.12$55.33$68.67
58/6061/63Aug 14$1.82$0.1810.11$58.18$62.82
57/5960/61Jul 24$1.81$0.199.53$57.19$61.81
58/5960/61Jul 17$0.90$0.109.00$58.10$60.90
58/6067/69Aug 14$1.80$0.209.00$58.20$68.80
50/5160/61Jul 31$0.89$0.118.09$50.11$60.89
56/5765/66Jul 31$0.89$0.118.09$56.11$65.89
55/5969/70Aug 7$3.54$0.467.70$55.46$72.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 54.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.09$4.9154.56
$54.00$55.00$56.00Jul 24$0.06$0.9415.67
$67.00$68.00$69.00Jul 10$0.09$0.9110.11
$65.00$66.00$67.00Jul 31$0.09$0.9110.11
$61.00$62.00$63.00Jul 10$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 17$0.07$0.9313.29
$52.00$53.00$54.00Jul 17$0.07$0.9313.29
$52.00$53.00$54.00Jul 10$0.10$0.909.00
$54.00$55.00$56.00Jul 17$0.10$0.909.00
$57.00$58.00$59.00Jul 10$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.68, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$2.10$2.90
$62.00$65.001:2Jul 17-$0.66$2.34
$60.00$65.001:2Aug 21-$2.90$2.10
$65.00$69.001:2Aug 7-$2.10$1.90
$63.00$67.001:2Aug 14-$2.33$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.68$4.32
$60.00$55.001:2Aug 21-$1.86$3.14
$54.00$51.001:2Jul 31-$0.33$2.67
$52.00$50.001:2Jul 24-$0.06$1.94
$65.00$60.001:2Aug 21-$3.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.90%, avg 3.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 7$4.750.521.5%7.90%9.42%3--
$65.00Aug 21$4.750.458.2%7.90%16.08%1043.7K
$61.00Jul 31$4.400.511.5%7.32%8.84%1458
$61.00Aug 14$4.400.531.5%7.32%8.84%24
$62.00Jul 31$3.700.493.2%6.16%9.34%698
$63.00Aug 7$3.700.474.8%6.16%11.00%344
$70.00Aug 21$3.350.3516.5%5.57%22.07%5.0K3.2K
$63.00Aug 14$3.300.484.8%5.49%10.33%34
$63.00Jul 31$3.200.464.8%5.33%10.17%36115
$61.00Jul 24$3.150.491.5%5.24%6.76%1104

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 15,601
Total Puts 4,415
Put/Call Ratio 0.28
Net Difference 11,186

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 215,867
Total Puts 42,666
Average Put/Call Ratio 0.24
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