Tour v346
TEM
TEMPUS AI INC A
$52.47 -2.09%
$52.38 (-0.17%)🌙
as of 07/17 07:22 PM
(7/16 19:05) ◀
|
Friday, July 17, 2026 (7:22pm)
January 2026
|
▶ (7/20 19:09)
◀ 7/17 19:22 ▶

Option Volume

Detail
ℹ
Current (07/17) 16,034
Calls: 11,189 (70%)
Puts: 4,845 (30%)
Prior (07/16) 26,016
Calls: 19,854 (76%)
Puts: 6,162 (24%)
Current vs Prior -38.37%
Calls: -43.64% (Calls)
Puts: -21.37% (Puts)
Prior 7-Day Total 128,462
Calls: 99,065 (77%)
Puts: 29,397 (23%)
Prior 7-Day Average 18,351
Calls: 14,152 (77%)
Puts: 4,199 (23%)
Current vs Prior 7-Day Avg -12.63%
Calls: -20.94%
Puts: +15.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.21M
Calls: $2.67M (63%)
Puts: $1.55M (37%)
Prior (07/16) $6.04M
Calls: $4.01M (66%)
Puts: $2.03M (34%)
Current vs Prior -30.28%
Calls: -33.54%
Puts: -23.84%
Prior 7-Day Total $33.48M
Calls: $26.83M (80%)
Puts: $6.65M (20%)
Prior 7-Day Average $4.78M
Calls: $3.83M (80%)
Puts: $949.9K (20%)
Current vs Prior 7-Day Avg -11.90%
Calls: -30.47%
Puts: +63.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.43
Prior (07/16) 0.31
Current vs Prior +39.52%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +44.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 242,001
Calls: 169,405 (70%)
Puts: 72,596 (30%)
Prior (07/16) 294,350
Calls: 204,201 (69%)
Puts: 90,149 (31%)
Current vs Prior -17.78%
Prior 7-Day Total 1,786,010
Calls: 1,276,923 (71%)
Puts: 509,087 (29%)
Prior 7-Day Average 255,144
Calls: 182,417 (71%)
Puts: 72,726 (29%)
Current vs Prior 7-Day Avg -5.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.19% | 9.49%2.19% | 19.94%
Prior 4.22% | 9.59%4.22% | 20.00%
Current vs Prior +125.06% | +59.56%-48.03% | -0.34%
Prior 7-Day Avg 6.38% | 10.71%7.84% | 20.81%
Current vs 7-Day Avg +48.78% | +42.94%-72.06% | -4.18%
Prior 7-Day Eod 4.22% | 9.59%4.22% | 20.00%
Current vs 7-Day Eod +125.06% | +59.56%-48.03% | -0.34%
Sentiment BEARISHBULLISH

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 63% call dollar volume ($2.67M). Extreme bullish P/C ratio of 0.43 - heavy call buying (11,189 calls vs 4,845 puts). P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (169,405 calls vs 72,596 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 27 of results (avg 7.7%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 216.456.70$6.583.8%230.631.3K
$45.00Aug 219.4010.05$9.736.7%170.77937
$60.00Aug 212.592.79$2.697.4%3280.346.0K
$57.00Aug 143.003.25$3.138.0%30.426
$47.00Aug 147.658.30$7.988.1%20.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 216.456.70$6.583.8%180.521.4K
$50.00Aug 213.803.95$3.883.9%1100.371.2K
$52.00Aug 144.304.55$4.435.6%40.43--
$51.00Aug 143.854.10$3.976.3%10.39--
$60.00Jul 177.207.70$7.456.7%770.982.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.280.32$0.3013.3%3310.12410
$57.00Jul 240.670.78$0.7315.1%450.24282
$56.00Jul 240.891.02$0.9613.5%420.2981
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 175.609.20$7.4048.6%201.001.5K
$49.50Jul 171.884.25$3.0777.2%131.0044
$50.00Jul 172.323.00$2.6625.6%2131.004.3K
$52.00Jul 170.150.80$0.48135.4%1.1K1.0072
$49.00Jul 172.904.75$3.8348.3%40.9728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 174.708.40$6.5556.5%50.99181
$58.00Jul 173.657.45$5.5568.5%90.99577
$57.00Jul 174.205.85$5.0332.8%240.99177
$56.00Jul 173.103.80$3.4520.3%730.99641
$55.00Jul 172.312.78$2.5518.4%1640.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 10.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.150.80$0.48135.4%1.1K1.0072
$53.00Jul 170.000.29$0.14207.1%6040.2662
$52.00Jul 242.372.60$2.499.2%5000.56161
$55.00Jul 170.000.01$0.01100.0%4510.013.2K
$60.00Jul 240.280.32$0.3013.3%3310.12410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.000.06$0.03200.0%5390.15469
$49.50Jul 312.093.00$2.5535.7%3360.34--
$51.00Jul 170.000.33$0.17194.1%2300.19142
$50.00Jul 170.000.01$0.01100.0%2290.014.4K
$50.00Jul 241.011.16$1.0913.8%2040.30626

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 780.2%, max 2943.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 17Aug 142476.8%81.4%2943.7%1786
$42.00Jul 17Jul 243156.6%105.3%2898.6%615
$61.00Jul 17Aug 142260.0%80.9%2694.7%32858
$44.00Jul 17Jul 242701.5%107.8%2405.0%13115
$47.00Jul 17Aug 142023.6%85.7%2261.0%313
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Jul 17Aug 142023.6%85.7%2261.0%410
$48.00Jul 17Aug 141795.0%85.7%1994.1%2122
$48.50Jul 17Jul 311679.2%91.7%1730.3%5--
$45.00Jul 17Aug 281123.5%80.2%1300.9%62.1K
$60.00Jul 17Aug 28805.1%77.8%934.9%872.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$54.00Jul 17$0.11$0.89$0.118.09$53.11
$61.00$62.00Jul 24$0.19$0.81$0.194.26$61.19
$56.00$57.00Aug 7$0.19$0.81$0.194.26$56.19
$61.00$62.00Aug 14$0.19$0.81$0.194.26$61.19
$57.00$58.00Jul 24$0.20$0.80$0.204.00$57.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$54.00Jul 31$0.13$0.87$0.136.69$54.87
$51.00$50.00Jul 17$0.16$0.84$0.165.25$50.84
$44.00$43.00Aug 7$0.17$0.83$0.174.88$43.83
$48.50$48.00Jul 24$0.12$0.38$0.123.17$48.38
$50.00$49.00Aug 14$0.24$0.76$0.243.17$49.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 16.65, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 24$2.83$2.83$0.1716.65$47.83
$47.00$49.00Jul 17$1.85$1.85$0.1512.33$48.85
$45.00$47.50Jul 31$2.27$2.27$0.239.87$47.27
$55.00$56.00Aug 7$0.89$0.89$0.118.09$55.89
$45.00$46.00Jul 17$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$60.00$58.00Jul 31$1.75$1.75$0.257.00$58.25
$49.00$48.00Aug 7$0.86$0.86$0.146.14$48.14
$57.00$56.00Jul 24$0.83$0.83$0.174.88$56.17
$51.00$50.00Aug 7$0.83$0.83$0.174.88$50.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.92, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 17Jul 24$0.25626.1%67.0%
$60.00Jul 17Jul 24$0.28805.1%77.2%
$45.00Jul 17Jul 24$0.401123.5%81.1%
$49.00Jul 17Jul 24$0.47554.2%74.2%
$58.00Jul 17Jul 24$0.52546.3%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Jul 24$0.151123.5%81.1%
$57.00Jul 17Jul 24$0.15463.7%76.6%
$60.00Jul 17Jul 24$0.25805.1%77.2%
$42.00Jul 31Aug 7$0.32102.4%96.0%
$59.00Jul 17Jul 24$0.33626.1%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.97% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 17$0.48$0.03$0.51$51.49$52.510.97%
$53.00Jul 17$0.14$0.67$0.81$52.19$53.811.54%
$54.00Jul 17$0.03$1.36$1.39$52.61$55.392.65%
$51.00Jul 17$2.16$0.17$2.33$48.67$53.334.44%
$55.00Jul 17$0.01$2.55$2.56$52.44$57.564.88%
$50.00Jul 17$2.66$0.01$2.67$47.33$52.675.09%
$49.50Jul 17$3.07$0.03$3.10$46.40$52.605.91%
$56.00Jul 17$0.01$3.45$3.46$52.54$59.466.59%
$49.00Jul 17$3.83$0.05$3.88$45.12$52.887.39%
$52.00Jul 24$2.49$1.92$4.41$47.59$56.418.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.11% of stock, avg 9.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$52.00Jul 17$0.03$0.03$0.06$51.94$54.06
$53.00$52.00Jul 17$0.14$0.03$0.17$51.83$53.17
$54.00$51.00Jul 17$0.03$0.17$0.20$50.80$54.20
$53.00$51.00Jul 17$0.14$0.17$0.31$50.69$53.31
$61.00$52.00Jul 17$0.98$0.03$1.01$50.99$62.01
$62.00$52.00Jul 17$1.07$0.03$1.10$50.90$63.10
$54.00$48.50Jul 17$0.03$1.07$1.10$47.40$55.10
$54.00$48.00Jul 17$0.03$1.07$1.10$46.90$55.10
$54.00$47.00Jul 17$0.03$1.07$1.10$45.90$55.10
$61.00$51.00Jul 17$0.98$0.17$1.15$49.85$62.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4849/50Jul 24$0.90$0.109.00$47.10$49.90
50/5155/56Jul 31$0.89$0.118.09$50.11$55.89
45/4749/50Jul 17$1.77$0.237.70$45.23$50.77
52/5354/55Jul 24$0.88$0.127.33$52.12$54.88
45/4654/55Jul 24$0.87$0.136.69$44.63$54.87
50/5152/53Jul 24$0.87$0.136.69$50.13$52.87
50/5153/54Jul 24$0.87$0.136.69$50.13$53.87
45/4655/56Jul 31$0.87$0.136.69$44.63$55.87
48/4953/54Jul 31$0.86$0.146.14$48.14$53.86
52/5457/59Aug 28$1.70$0.305.67$52.30$58.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 24$0.05$0.9519.00
$54.00$55.00$56.00Jul 31$0.06$0.9415.67
$55.00$56.00$57.00Jul 31$0.06$0.9415.67
$57.00$58.00$59.00Aug 14$0.08$0.9211.50
$53.00$54.00$55.00Jul 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 17$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Jul 24$0.06$0.9415.67
$57.00$58.00$59.00Jul 24$0.06$0.9415.67
$55.00$56.00$57.00Jul 24$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. 39 found (best net $-0.18, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 14-$0.81$4.19
$55.00$60.001:2Aug 21-$1.13$3.87
$50.00$55.001:2Aug 21-$1.92$3.08
$45.00$50.001:2Aug 21-$3.43$1.57
$45.00$48.001:2Jul 24-$2.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.18$4.82
$55.00$50.001:2Aug 21-$1.18$3.82
$60.00$54.001:2Aug 28-$2.22$3.78
$57.00$52.001:2Aug 14-$1.36$3.64
$60.00$55.001:2Aug 21-$3.21$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.77%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$4.600.542.9%8.77%11.68%1--
$55.00Aug 21$4.050.484.8%7.72%12.54%2181.3K
$53.00Aug 7$3.850.531.0%7.34%8.35%12
$54.00Aug 7$3.550.492.9%6.77%9.68%6--
$55.00Aug 14$3.500.484.8%6.67%11.49%411
$53.00Jul 31$3.350.521.0%6.38%7.39%2664
$57.00Aug 14$3.000.428.6%5.72%14.35%36
$59.00Aug 28$2.950.4012.4%5.62%18.07%1--
$54.00Jul 31$2.910.482.9%5.55%8.46%38200
$57.00Aug 28$2.900.458.6%5.53%14.16%1--

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 11,189
Total Puts 4,845
Put/Call Ratio 0.43
Net Difference 6,344

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 99,065
Total Puts 29,397
Average Put/Call Ratio 0.30
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