Tour v344
TEM
TEMPUS AI INC A
$53.59 -6.39%
$53.32 (-0.50%)🌙
as of 07/16 07:05 PM
(7/15 19:12) ◀
|
Thursday, July 16, 2026 (7:05pm)
January 2026
|
▶ (7/17 19:22)
◀ 7/16 19:05 ▶

Option Volume

Detail
ℹ
Current (07/16) 26,016
Calls: 19,854 (76%)
Puts: 6,162 (24%)
Prior (07/15) 10,911
Calls: 7,794 (71%)
Puts: 3,117 (29%)
Current vs Prior +138.44%
Calls: +154.73% (Calls)
Puts: +97.69% (Puts)
Prior 7-Day Total 122,462
Calls: 94,812 (77%)
Puts: 27,650 (23%)
Prior 7-Day Average 17,494
Calls: 13,544 (77%)
Puts: 3,950 (23%)
Current vs Prior 7-Day Avg +48.71%
Calls: +46.58%
Puts: +56.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $6.04M
Calls: $4.01M (66%)
Puts: $2.03M (34%)
Prior (07/15) $2.96M
Calls: $2.35M (79%)
Puts: $612.7K (21%)
Current vs Prior +104.02%
Calls: +70.69%
Puts: +231.85%
Prior 7-Day Total $34.36M
Calls: $28.27M (82%)
Puts: $6.09M (18%)
Prior 7-Day Average $4.91M
Calls: $4.04M (82%)
Puts: $870.1K (18%)
Current vs Prior 7-Day Avg +23.11%
Calls: -0.71%
Puts: +133.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.31
Prior (07/15) 0.40
Current vs Prior -22.39%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +4.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 294,350
Calls: 204,201 (69%)
Puts: 90,149 (31%)
Prior (07/15) 215,159
Calls: 155,480 (72%)
Puts: 59,679 (28%)
Current vs Prior +36.81%
Prior 7-Day Total 1,729,920
Calls: 1,247,468 (72%)
Puts: 482,452 (28%)
Prior 7-Day Average 247,131
Calls: 178,209 (72%)
Puts: 68,921 (28%)
Current vs Prior 7-Day Avg +19.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.22% | 9.59%4.22% | 20.00%
Prior 5.85% | 10.17%5.85% | 19.72%
Current vs Prior -27.93% | -5.65%-27.93% | +1.44%
Prior 7-Day Avg 6.88% | 11.01%8.92% | 21.15%
Current vs 7-Day Avg -38.68% | -12.91%-52.71% | -5.43%
Prior 7-Day Eod 5.85% | 10.17%5.85% | 19.72%
Current vs 7-Day Eod -27.93% | -5.65%-27.93% | +1.44%
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

Moderately bullish flow with 66% call dollar volume ($4.01M). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (19,854 calls vs 6,162 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 23 of results (avg 7.8%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.770.81$0.795.1%1240.44181
$53.00Aug 145.105.40$5.255.7%50.56--
$60.00Aug 212.923.10$3.016.0%3.3K0.377.1K
$54.00Aug 144.654.95$4.806.2%20.53--
$56.00Aug 143.854.15$4.007.5%50.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.109.40$9.253.2%20.63448
$55.00Aug 215.906.10$6.003.3%5040.491.1K
$50.00Aug 213.453.65$3.555.6%7300.341.1K
$54.00Jul 313.804.10$3.957.6%260.4872
$49.00Aug 72.202.40$2.308.7%30.3026

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.40)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.770.81$0.795.1%1240.44181
$58.00Jul 240.720.86$0.7917.7%530.24173
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.360.43$0.4017.5%2280.26476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 173.807.30$5.5563.1%10.95--
$45.00Jul 177.0010.00$8.5035.3%80.941.5K
$43.00Jul 179.0511.60$10.3324.7%30.9218
$50.00Jul 173.153.85$3.5020.0%310.924.3K
$46.00Jul 176.058.60$7.3234.8%100.9011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 177.259.55$8.4027.4%60.99--
$60.00Jul 175.558.50$7.0342.0%400.982.5K
$63.00Jul 177.8011.55$9.6838.7%280.9717
$64.00Jul 178.8012.55$10.6835.1%50.948
$59.00Jul 174.656.15$5.4027.8%10.92212

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 16.8K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.923.10$3.016.0%3.3K0.377.1K
$56.00Jul 170.100.30$0.20100.0%3.3K0.16210
$57.00Jul 170.040.16$0.10120.0%6610.091.0K
$60.00Jul 170.010.04$0.03100.0%5210.026.5K
$58.00Jul 170.020.40$0.21181.0%5090.12940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.660.99$0.8339.8%1.0K0.41674
$50.00Aug 213.453.65$3.555.6%7300.341.1K
$55.00Aug 215.906.10$6.003.3%5040.491.1K
$54.00Jul 170.951.50$1.2344.7%4230.561.0K
$50.00Jul 170.080.13$0.1145.5%2630.084.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 56.2%, max 400.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 17Aug 7435.9%87.2%400.0%315
$64.00Jul 17Aug 7215.0%89.0%141.6%12193
$45.00Jul 17Aug 21194.0%80.9%139.7%91.5K
$63.00Jul 17Aug 28167.6%85.3%96.5%8489
$62.00Jul 17Aug 7176.6%92.0%92.0%139852
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 28194.0%82.7%134.5%52.1K
$47.00Jul 17Jul 31206.0%91.9%124.1%2260
$58.00Jul 17Aug 7132.7%83.8%58.3%36625
$59.00Jul 17Aug 7132.1%83.7%57.9%3227
$61.00Jul 17Jul 24116.0%75.8%53.0%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 12.33, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 28$0.15$1.85$0.1512.33$61.15
$56.00$57.00Jul 17$0.10$0.90$0.109.00$56.10
$55.00$56.00Jul 31$0.10$0.90$0.109.00$55.10
$61.00$62.00Jul 24$0.12$0.88$0.127.33$61.12
$62.00$63.00Jul 31$0.15$0.85$0.155.67$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 17$0.19$1.81$0.199.53$46.81
$51.00$50.00Jul 17$0.12$0.88$0.127.33$50.88
$46.00$45.00Jul 24$0.15$0.85$0.155.67$45.85
$52.00$51.00Jul 17$0.17$0.83$0.174.88$51.83
$46.00$45.00Jul 31$0.17$0.83$0.174.88$45.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 8.09, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Jul 17$0.88$0.88$0.127.33$43.88
$47.00$48.00Jul 17$0.77$0.77$0.233.35$47.77
$51.00$52.00Jul 17$0.73$0.73$0.272.70$51.73
$59.00$60.00Aug 14$0.71$0.71$0.292.45$59.71
$44.00$52.00Aug 7$5.25$5.25$2.751.91$49.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 17$0.89$0.89$0.118.09$56.11
$60.00$58.00Jul 31$1.77$1.77$0.237.70$58.23
$53.00$52.00Aug 28$0.88$0.88$0.127.33$52.12
$59.00$57.00Jul 24$1.68$1.68$0.325.25$57.32
$62.00$60.00Jul 31$1.52$1.52$0.483.17$60.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.95, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 17Jul 24$0.15176.6%74.2%
$63.00Jul 17Jul 24$0.32167.6%87.7%
$61.00Jul 17Jul 24$0.36116.0%75.8%
$60.00Jul 17Jul 24$0.43111.7%73.2%
$59.00Jul 17Jul 24$0.50132.1%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Jul 24$0.10194.0%78.5%
$60.00Jul 17Jul 24$0.17111.7%73.2%
$43.00Jul 24Jul 31$0.3298.6%91.8%
$48.00Jul 17Jul 24$0.69119.3%87.7%
$46.00Jul 24Jul 31$0.7083.6%89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.47% of stock, avg 14.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 17$1.03$0.83$1.86$51.14$54.863.47%
$54.00Jul 17$0.79$1.23$2.02$51.98$56.023.77%
$52.00Jul 17$2.15$0.40$2.55$49.45$54.554.76%
$55.00Jul 17$0.51$2.24$2.75$52.25$57.755.13%
$56.00Jul 17$0.20$2.87$3.07$52.93$59.075.73%
$51.00Jul 17$2.88$0.23$3.11$47.89$54.115.80%
$50.00Jul 17$3.50$0.11$3.61$46.39$53.616.74%
$57.00Jul 17$0.10$3.76$3.86$53.14$60.867.20%
$54.00Jul 24$2.09$2.52$4.61$49.39$58.618.60%
$53.00Jul 24$2.62$2.01$4.63$48.37$57.638.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.39% of stock, avg 10.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$50.00Jul 17$0.10$0.11$0.21$49.79$57.21
$56.00$50.00Jul 17$0.20$0.11$0.31$49.69$56.31
$58.00$50.00Jul 17$0.21$0.11$0.32$49.68$58.32
$57.00$51.00Jul 17$0.10$0.23$0.33$50.67$57.33
$57.00$47.00Jul 17$0.10$0.26$0.36$46.64$57.36
$56.00$51.00Jul 17$0.20$0.23$0.43$50.57$56.43
$58.00$51.00Jul 17$0.21$0.23$0.44$50.56$58.44
$56.00$47.00Jul 17$0.20$0.26$0.46$46.54$56.46
$58.00$47.00Jul 17$0.21$0.26$0.47$46.53$58.47
$57.00$52.00Jul 17$0.10$0.40$0.50$51.50$57.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Jul 24$0.90$0.109.00$50.10$52.90
49/5052/53Jul 24$0.89$0.118.09$49.11$52.89
51/5253/54Jul 24$0.89$0.118.09$51.11$53.89
54/5557/58Jul 24$0.89$0.118.09$54.11$57.89
50/5157/59Aug 28$1.77$0.237.70$49.23$58.77
53/5455/56Aug 7$0.88$0.127.33$53.12$55.88
55/5658/59Aug 7$0.88$0.127.33$55.12$58.88
55/5657/58Aug 14$0.88$0.127.33$55.12$57.88
50/5155/57Aug 28$1.75$0.257.00$49.25$56.75
49/5153/55Aug 7$1.74$0.266.69$49.26$54.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$0.18$4.8226.78
$56.00$57.00$58.00Jul 24$0.05$0.9519.00
$55.00$56.00$57.00Jul 24$0.06$0.9415.67
$57.00$58.00$59.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 24$0.06$0.9415.67
$55.00$56.00$57.00Jul 31$0.07$0.9313.29
$53.00$54.00$55.00Aug 7$0.07$0.9313.29
$55.00$56.00$57.00Jul 24$0.08$0.9211.50
$50.00$51.00$52.00Jul 24$0.09$0.9110.11

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 $-0.09, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$1.30$3.70
$50.00$55.001:2Aug 21-$2.26$2.74
$56.00$57.001:2Jul 17$0.00$1.00
$61.00$62.001:2Jul 24-$0.14$0.86
$61.00$62.001:2Jul 17-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.09$4.91
$55.00$50.001:2Aug 21-$1.10$3.90
$62.00$56.001:2Aug 14-$2.11$3.89
$49.00$45.001:2Aug 28-$0.94$3.06
$48.00$45.001:2Aug 14-$0.59$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.70%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$5.200.560.8%9.70%10.47%4--
$54.00Aug 14$4.650.530.8%8.68%9.44%2--
$55.00Aug 28$4.550.522.6%8.49%11.12%112
$55.00Aug 21$4.500.512.6%8.40%11.03%191.3K
$55.00Aug 14$4.050.492.6%7.56%10.19%65
$56.00Aug 14$3.850.474.5%7.18%11.68%5--
$57.00Aug 28$3.800.476.4%7.09%13.45%1--
$55.00Aug 7$3.500.482.6%6.53%9.16%1017
$54.00Jul 31$3.350.520.8%6.25%7.02%4197
$57.00Aug 14$3.200.446.4%5.97%12.33%43

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 19,854
Total Puts 6,162
Put/Call Ratio 0.31
Net Difference 13,692

Prior's Put/Call Breakdown

Total Calls 7,794
Total Puts 3,117
Put/Call Ratio 0.40
Net Difference 4,677

Prior 7-Day Put/Call Summary

Total Calls 94,812
Total Puts 27,650
Average Put/Call Ratio 0.30
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