Tour v308
TEM
TEMPUS AI INC A
$61.50 +7.39%
$61.42 (-0.13%)🌙
as of 07/09 07:07 PM
(7/8 19:07) ◀
|
Thursday, July 9, 2026 (7:07pm)
January 2026
|
▶ (7/10 19:08)
◀ 7/9 19:07 ▶

Option Volume

Detail
ℹ
Current (07/09) 21,523
Calls: 16,313 (76%)
Puts: 5,210 (24%)
Prior (07/08) 20,577
Calls: 16,247 (79%)
Puts: 4,330 (21%)
Current vs Prior +4.60%
Calls: +0.41% (Calls)
Puts: +20.32% (Puts)
Prior 7-Day Total 201,548
Calls: 162,879 (81%)
Puts: 38,669 (19%)
Prior 7-Day Average 28,792
Calls: 23,268 (81%)
Puts: 5,524 (19%)
Current vs Prior 7-Day Avg -25.25%
Calls: -29.89%
Puts: -5.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $6.21M
Calls: $5.35M (86%)
Puts: $865.0K (14%)
Prior (07/08) $5.07M
Calls: $4.33M (85%)
Puts: $739.7K (15%)
Current vs Prior +22.50%
Calls: +23.45%
Puts: +16.94%
Prior 7-Day Total $74.26M
Calls: $64.84M (87%)
Puts: $9.42M (13%)
Prior 7-Day Average $10.61M
Calls: $9.26M (87%)
Puts: $1.35M (13%)
Current vs Prior 7-Day Avg -41.43%
Calls: -42.26%
Puts: -35.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.32
Prior (07/08) 0.27
Current vs Prior +19.84%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +16.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 257,149
Calls: 188,330 (73%)
Puts: 68,819 (27%)
Prior (07/08) 273,557
Calls: 201,215 (74%)
Puts: 72,342 (26%)
Current vs Prior -6.00%
Prior 7-Day Total 1,899,719
Calls: 1,361,515 (72%)
Puts: 538,204 (28%)
Prior 7-Day Average 271,388
Calls: 194,502 (72%)
Puts: 76,886 (28%)
Current vs Prior 7-Day Avg -5.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.68% | 9.85%9.85% | 21.80%
Prior 5.99% | 11.07%11.07% | 21.74%
Current vs Prior -21.81% | -10.99%-10.99% | +0.30%
Prior 7-Day Avg 7.07% | 11.70%11.67% | 22.17%
Current vs 7-Day Avg -33.77% | -15.78%-15.56% | -1.65%
Prior 7-Day Eod 5.99% | 11.07%-- | --
Current vs 7-Day Eod -21.81% | -10.99%-- | --
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 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 86% of dollar volume in calls ($5.35M) vs puts ($865.0K). Extreme bullish P/C ratio of 0.32 - heavy call buying (16,313 calls vs 5,210 puts). Call-heavy open interest (188,330 calls vs 68,819 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 7.8%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.457.80$7.634.6%1870.596.8K
$65.00Aug 215.305.60$5.455.5%3290.483.7K
$70.00Aug 213.703.95$3.836.5%3340.385.6K
$65.00Jul 242.302.50$2.408.3%2070.391.6K
$55.00Aug 2110.2011.10$10.658.5%310.711.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 218.358.80$8.575.3%10.5253
$60.00Aug 215.605.95$5.786.1%460.41526
$65.00Jul 174.655.05$4.858.2%260.66182
$55.00Aug 213.453.75$3.608.3%120.291.0K
$59.00Jul 171.561.70$1.638.6%130.3391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.75, cheapest $0.52)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.480.55$0.5213.5%1.2K0.155.9K
$67.00Jul 170.901.05$0.9815.3%730.25--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 1010.6012.70$11.6518.0%311.00--
$51.00Jul 108.7511.65$10.2028.4%31.00105
$52.00Jul 108.4510.75$9.6024.0%21.0056
$56.00Jul 105.057.05$6.0533.1%131.00244
$50.00Jul 179.8513.55$11.7031.6%950.954.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 106.5010.45$8.4846.6%20.98--
$71.00Jul 107.4510.55$9.0034.4%10.98--
$68.00Jul 104.558.20$6.3857.2%20.96--
$69.00Jul 105.459.45$7.4553.7%10.931
$66.00Jul 102.665.90$4.2875.7%40.92--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 17.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 171.401.58$1.4912.1%1.6K0.344.7K
$70.00Jul 170.480.55$0.5213.5%1.2K0.155.9K
$60.00Jul 101.722.09$1.9019.5%1.2K0.721.1K
$61.00Jul 101.151.41$1.2820.3%1.1K0.58935
$62.00Jul 100.730.93$0.8324.1%7070.431.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.040.09$0.0771.4%6240.05410
$61.00Jul 100.690.90$0.8026.3%3900.42331
$56.00Jul 170.620.95$0.7842.3%3640.1956
$55.00Jul 100.000.23$0.12191.7%3370.06519
$62.00Jul 314.755.30$5.0310.9%2210.4822

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 54.5%, max 192.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 10Jul 24226.8%77.4%192.9%37
$73.00Jul 10Aug 7236.0%89.8%162.7%211
$53.00Jul 10Jul 31183.9%77.5%137.4%34147
$50.00Jul 10Aug 21174.8%81.9%113.3%451.3K
$51.00Jul 10Jul 17165.9%83.2%99.5%5105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Jul 10Aug 7183.9%76.3%141.1%105325
$52.00Jul 10Aug 14163.3%75.6%116.0%5--
$50.00Jul 10Aug 21174.8%81.9%113.3%1121.3K
$51.00Jul 10Aug 14165.9%79.7%108.2%31
$55.00Jul 10Aug 21144.9%80.1%80.8%3491.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 15.67, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$70.00Jul 31$0.12$1.88$0.1215.67$68.12
$69.00$70.00Jul 10$0.10$0.90$0.109.00$69.10
$70.00$73.00Aug 7$0.34$2.66$0.347.82$70.34
$64.00$65.00Jul 10$0.13$0.87$0.136.69$64.13
$71.00$72.00Jul 24$0.13$0.87$0.136.69$71.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$58.00Jul 10$0.10$0.90$0.109.00$58.90
$53.00$52.00Jul 31$0.11$0.89$0.118.09$52.89
$56.00$55.00Jul 31$0.12$0.88$0.127.33$55.88
$52.00$50.00Jul 31$0.29$1.71$0.295.90$51.71
$54.00$53.00Jul 17$0.15$0.85$0.155.67$53.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$56.00Jul 17$0.88$0.88$0.127.33$55.88
$57.00$58.00Jul 10$0.87$0.87$0.136.69$57.87
$55.00$57.00Jul 24$1.65$1.65$0.354.71$56.65
$52.00$53.00Jul 24$0.82$0.82$0.184.56$52.82
$67.00$68.00Jul 31$0.81$0.81$0.194.26$67.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Jul 31$0.86$0.86$0.146.14$60.14
$58.00$57.00Jul 24$0.83$0.83$0.174.88$57.17
$62.00$61.00Jul 10$0.80$0.80$0.204.00$61.20
$63.00$62.00Jul 10$0.70$0.70$0.302.33$62.30
$60.00$59.00Jul 31$0.69$0.69$0.312.23$59.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $1.01, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 17$0.15163.3%84.6%
$56.00Jul 10Jul 17$0.2596.7%78.3%
$54.00Jul 10Jul 17$0.40151.9%81.3%
$69.00Jul 10Jul 17$0.46149.2%76.3%
$70.00Jul 10Jul 17$0.49122.5%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 17$0.17165.9%83.2%
$50.00Jul 10Jul 17$0.18174.8%91.7%
$53.00Jul 10Jul 17$0.21183.9%80.3%
$52.00Jul 10Jul 17$0.26163.3%84.6%
$54.00Jul 10Jul 17$0.40151.9%81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.38% of stock, avg 14.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 10$1.28$0.80$2.08$58.92$63.083.38%
$60.00Jul 10$1.90$0.47$2.37$57.63$62.373.85%
$62.00Jul 10$0.83$1.60$2.43$59.57$64.433.95%
$59.00Jul 10$2.58$0.25$2.83$56.17$61.834.60%
$63.00Jul 10$0.53$2.30$2.83$60.17$65.834.60%
$65.00Jul 10$0.17$3.63$3.80$61.20$68.806.18%
$58.00Jul 10$3.68$0.15$3.83$54.17$61.836.23%
$66.00Jul 10$0.10$4.28$4.38$61.62$70.387.12%
$57.00Jul 10$4.55$0.07$4.62$52.38$61.627.51%
$61.00Jul 17$3.06$2.46$5.52$55.48$66.528.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.47% of stock, avg 9.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$55.00Jul 10$0.17$0.12$0.29$54.71$65.29
$65.00$58.00Jul 10$0.17$0.15$0.32$57.68$65.32
$72.00$55.00Jul 10$0.28$0.12$0.40$54.60$72.40
$64.00$55.00Jul 10$0.30$0.12$0.42$54.58$64.42
$65.00$59.00Jul 10$0.17$0.25$0.42$58.58$65.42
$72.00$58.00Jul 10$0.28$0.15$0.43$57.57$72.43
$64.00$58.00Jul 10$0.30$0.15$0.45$57.55$64.45
$72.00$59.00Jul 10$0.28$0.25$0.53$58.47$72.53
$64.00$59.00Jul 10$0.30$0.25$0.55$58.45$64.55
$65.00$60.00Jul 10$0.17$0.47$0.64$59.36$65.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 17.18, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5155/57Jul 24$1.89$0.1117.18$49.11$56.89
55/5760/61Aug 14$1.88$0.1215.67$55.12$61.88
50/5254/56Aug 7$1.86$0.1413.29$50.14$55.86
59/6062/63Jul 31$0.90$0.109.00$59.10$62.90
55/5765/66Aug 14$1.80$0.209.00$55.20$66.80
52/5356/57Jul 31$0.89$0.118.09$52.11$56.89
55/5657/58Jul 31$0.89$0.118.09$55.11$57.89
50/5260/61Aug 7$1.78$0.228.09$50.22$61.78
55/5662/63Aug 7$0.89$0.118.09$55.11$62.89
55/5658/59Jul 24$0.88$0.127.33$55.12$58.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.23$4.7720.74
$66.00$67.00$68.00Jul 10$0.05$0.9519.00
$50.00$51.00$52.00Jul 17$0.05$0.9519.00
$59.00$60.00$61.00Jul 17$0.05$0.9519.00
$64.00$65.00$66.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.07$0.9313.29
$51.00$52.00$53.00Jul 10$0.08$0.9211.50
$53.00$54.00$55.00Jul 10$0.08$0.9211.50
$54.00$55.00$56.00Jul 17$0.10$0.909.00
$59.00$60.00$61.00Jul 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. 65 found (best net $-0.52, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$2.21$2.79
$67.00$70.001:2Aug 14-$1.01$1.99
$60.00$65.001:2Aug 21-$3.27$1.73
$66.00$67.001:2Jul 10$0.00$1.00
$71.00$72.001:2Jul 17$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.52$4.48
$60.00$55.001:2Aug 21-$1.42$3.58
$67.00$62.001:2Jul 24-$1.81$3.19
$55.00$52.001:2Aug 14-$0.83$2.17
$65.00$60.001:2Aug 21-$2.99$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.19%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Aug 14$5.650.520.8%9.19%10.00%1--
$65.00Aug 21$5.300.485.7%8.62%14.31%3293.7K
$62.00Aug 7$5.050.520.8%8.21%9.02%1254
$64.00Aug 14$4.800.484.1%7.80%11.87%2--
$62.00Jul 31$4.450.510.8%7.24%8.05%31899
$63.00Aug 7$4.250.492.4%6.91%9.35%1241
$64.00Aug 7$4.250.474.1%6.91%10.98%3--
$63.00Jul 31$4.100.492.4%6.67%9.11%7146
$65.00Aug 7$4.100.445.7%6.67%12.36%15159
$63.00Aug 14$3.800.492.4%6.18%8.62%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 16,313
Total Puts 5,210
Put/Call Ratio 0.32
Net Difference 11,103

Prior's Put/Call Breakdown

Total Calls 16,247
Total Puts 4,330
Put/Call Ratio 0.27
Net Difference 11,917

Prior 7-Day Put/Call Summary

Total Calls 162,879
Total Puts 38,669
Average Put/Call Ratio 0.27
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