Tour v390
TEM
TEMPUS AI INC A
$46.96 -4.12%
$47.05 (+0.18%)🌙
as of 07/22 09:03 PM
(7/21 19:07) ◀
|
Wednesday, July 22, 2026 (9:03pm)
January 2026
|
▶ (7/23 19:11)
◀ 7/22 21:03 ▶

Option Volume

Detail
ℹ
Current (07/22) 16,042
Calls: 11,024 (69%)
Puts: 5,018 (31%)
Prior (07/21) 14,556
Calls: 10,642 (73%)
Puts: 3,914 (27%)
Current vs Prior +10.21%
Calls: +3.59% (Calls)
Puts: +28.21% (Puts)
Prior 7-Day Total 137,441
Calls: 101,225 (74%)
Puts: 36,216 (26%)
Prior 7-Day Average 19,634
Calls: 14,460 (74%)
Puts: 5,173 (26%)
Current vs Prior 7-Day Avg -18.30%
Calls: -23.77%
Puts: -3.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.77M
Calls: $1.87M (39%)
Puts: $2.90M (61%)
Prior (07/21) $4.53M
Calls: $3.20M (71%)
Puts: $1.33M (29%)
Current vs Prior +5.26%
Calls: -41.51%
Puts: +117.66%
Prior 7-Day Total $35.22M
Calls: $25.03M (71%)
Puts: $10.19M (29%)
Prior 7-Day Average $5.03M
Calls: $3.58M (71%)
Puts: $1.46M (29%)
Current vs Prior 7-Day Avg -5.22%
Calls: -47.66%
Puts: +98.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.46
Prior (07/21) 0.37
Current vs Prior +23.76%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +30.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 226,361
Calls: 148,017 (65%)
Puts: 78,344 (35%)
Prior (07/21) 214,145
Calls: 147,582 (69%)
Puts: 66,563 (31%)
Current vs Prior +5.70%
Prior 7-Day Total 1,666,285
Calls: 1,172,467 (70%)
Puts: 493,818 (30%)
Prior 7-Day Average 238,040
Calls: 167,495 (70%)
Puts: 70,545 (30%)
Current vs Prior 7-Day Avg -4.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.41% | 12.46%20.08% | 23.79%
Prior 6.49% | 13.74%18.99% | 24.52%
Current vs Prior -16.69% | -9.34%+5.76% | -2.99%
Prior 7-Day Avg 7.00% | 12.01%9.31% | 21.52%
Current vs 7-Day Avg -22.69% | +3.75%+115.59% | +10.52%
Prior 7-Day Eod 6.49% | 13.74%18.99% | 24.52%
Current vs 7-Day Eod -16.69% | -9.34%+5.76% | -2.99%
Sentiment BULLISHBEARISH

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 bearish flow with 61% put dollar volume ($2.90M). Extreme bullish P/C ratio of 0.46 - heavy call buying (11,024 calls vs 5,018 puts). Call-heavy open interest (148,017 calls vs 78,344 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 30 of results (avg 7.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 213.954.20$4.086.1%40.503
$48.00Jul 312.222.39$2.317.4%720.4790
$45.00Jul 313.754.05$3.907.7%30.6585
$50.00Aug 212.963.20$3.087.8%1790.421.2K
$45.50Jul 313.453.75$3.608.3%20.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 214.955.10$5.033.0%30.528
$50.00Aug 145.455.75$5.605.4%20.57112
$48.00Aug 144.304.55$4.435.6%10.50--
$48.50Aug 74.104.35$4.225.9%20.54--
$47.00Aug 143.754.00$3.886.4%90.4647

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.73, cheapest $0.51)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.460.56$0.5119.6%360.15277
$54.00Jul 310.600.70$0.6515.4%220.19248
$48.00Jul 240.650.77$0.7116.9%3950.3898
$53.00Jul 310.750.89$0.8217.1%140.22119
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 240.861.05$0.9619.8%930.4259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 245.708.00$6.8533.6%40.9810
$38.00Jul 247.709.95$8.8225.5%40.965
$42.00Jul 244.456.65$5.5539.6%10.96--
$39.00Jul 246.708.95$7.8228.8%50.955
$41.00Jul 244.107.30$5.7056.1%30.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 246.607.80$7.2016.7%51.00209
$55.00Jul 247.409.80$8.6027.9%41.00182
$56.00Jul 248.0510.60$9.3227.4%71.0075
$53.00Jul 245.906.70$6.3012.7%120.95--
$52.00Jul 244.505.95$5.2327.7%40.95207

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 7.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 240.210.33$0.2744.4%1.0K0.171.0K
$48.00Jul 240.650.77$0.7116.9%3950.3898
$47.00Jul 241.051.27$1.1619.0%2460.5135
$49.00Jul 240.360.50$0.4332.6%2230.26496
$50.00Aug 212.963.20$3.087.8%1790.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 241.071.21$1.1412.3%3410.49225
$41.00Aug 70.941.13$1.0318.4%3010.2020
$46.00Jul 240.660.83$0.7522.7%2960.35446
$45.00Jul 240.360.48$0.4228.6%1700.23863
$40.00Aug 211.321.50$1.4112.8%1580.223.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 18.9%, max 56.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 24Aug 21114.6%75.1%52.5%610
$56.00Jul 24Aug 21109.8%85.2%28.9%26338
$54.00Jul 24Aug 2198.2%77.9%26.0%46480
$39.00Jul 24Jul 31165.0%132.8%24.2%65
$45.00Jul 31Aug 2894.1%77.3%21.6%590
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Jul 31170.3%108.6%56.8%6--
$43.00Jul 24Aug 21113.2%74.1%52.7%20437
$40.00Jul 24Aug 28114.6%79.0%45.0%69186
$44.00Jul 24Aug 2191.9%71.7%28.2%82339
$41.00Jul 31Aug 2194.8%73.9%28.2%13136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$51.00Jul 24$0.11$0.89$0.118.09$50.11
$54.00$55.00Jul 31$0.14$0.86$0.146.14$54.14
$41.00$42.00Jul 24$0.15$0.85$0.155.67$41.15
$53.00$56.00Aug 7$0.50$2.50$0.505.00$53.50
$53.00$54.00Jul 31$0.17$0.83$0.174.88$53.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Jul 24$0.20$0.80$0.204.00$42.80
$41.00$40.00Aug 7$0.25$0.75$0.253.00$40.75
$48.00$47.00Aug 7$0.26$0.74$0.262.85$47.74
$41.00$40.00Aug 21$0.26$0.74$0.262.85$40.74
$42.00$41.00Aug 7$0.28$0.72$0.282.57$41.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 12.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.50Jul 24$2.07$2.07$0.434.81$45.07
$40.50$44.00Jul 31$2.84$2.84$0.664.30$43.34
$39.00$40.50Jul 31$1.17$1.17$0.333.55$40.17
$45.00$47.00Aug 21$1.53$1.53$0.473.26$46.53
$47.50$48.00Aug 21$0.34$0.34$0.162.12$47.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Aug 21$1.85$1.85$0.1512.33$50.15
$45.50$45.00Jul 31$0.40$0.40$0.104.00$45.10
$49.50$49.00Jul 31$0.40$0.40$0.104.00$49.10
$50.00$49.50Jul 24$0.38$0.38$0.123.17$49.62
$55.00$52.00Aug 7$2.28$2.28$0.723.17$52.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 24Jul 31$0.38165.0%132.8%
$55.00Jul 24Jul 31$0.4996.3%92.1%
$45.00Jul 31Aug 7$0.5594.1%85.6%
$56.00Jul 24Jul 31$0.56109.8%103.0%
$54.00Jul 24Jul 31$0.6298.2%92.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 24Jul 31$0.0596.3%92.1%
$54.00Jul 24Jul 31$0.1098.2%92.3%
$38.00Jul 24Jul 31$0.27170.3%108.6%
$40.00Jul 24Jul 31$0.40114.6%93.8%
$41.00Jul 31Aug 7$0.4094.8%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 4.90% of stock, avg 14.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Jul 24$1.16$1.14$2.30$44.70$49.304.90%
$46.50Jul 24$1.40$0.96$2.36$44.14$48.865.03%
$47.50Jul 24$0.94$1.45$2.39$45.11$49.895.09%
$46.00Jul 24$1.72$0.75$2.47$43.53$48.475.26%
$48.00Jul 24$0.71$1.76$2.47$45.53$50.475.26%
$45.50Jul 24$2.05$0.59$2.64$42.86$48.145.62%
$48.50Jul 24$0.55$2.09$2.64$45.86$51.145.62%
$49.00Jul 24$0.43$2.43$2.86$46.14$51.866.09%
$49.50Jul 24$0.34$2.90$3.24$46.26$52.746.90%
$50.00Jul 24$0.27$3.28$3.55$46.45$53.557.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.62% of stock, avg 9.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Jul 24$0.34$0.42$0.76$44.24$50.26
$49.00$45.00Jul 24$0.43$0.42$0.85$44.15$49.85
$49.50$45.50Jul 24$0.34$0.59$0.93$44.57$50.43
$48.50$45.00Jul 24$0.55$0.42$0.97$44.03$49.47
$49.00$45.50Jul 24$0.43$0.59$1.02$44.48$50.02
$49.50$46.00Jul 24$0.34$0.75$1.09$44.91$50.59
$48.00$45.00Jul 24$0.71$0.42$1.13$43.87$49.13
$48.50$45.50Jul 24$0.55$0.59$1.14$44.36$49.64
$49.00$46.00Jul 24$0.43$0.75$1.18$44.82$50.18
$48.00$45.50Jul 24$0.71$0.59$1.30$44.20$49.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 25.92, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/44Jul 31$3.37$0.1325.92$35.63$43.87
41/4245/47Aug 21$1.86$0.1413.29$40.14$46.86
43/4445/47Aug 21$1.84$0.1611.50$42.16$46.84
45/4750/52Aug 28$1.84$0.1611.50$45.16$51.84
48/5052/53Aug 7$1.36$0.149.71$48.64$53.36
40/4145/47Aug 21$1.79$0.218.52$39.21$46.79
48/5055/56Aug 21$1.34$0.168.37$48.66$56.34
41/4246/47Aug 7$0.88$0.127.33$41.12$46.88
45/4748/48Aug 7$1.76$0.247.33$45.24$49.26
48/4849/50Aug 7$0.88$0.127.33$47.62$49.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$51.00$52.00$53.00Jul 24$0.08$0.9211.50
$46.00$47.00$48.00Aug 28$0.08$0.9211.50
$51.00$52.00$53.00Jul 31$0.13$0.876.69
$47.50$48.00$48.50Jul 24$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$40.00$42.00Jul 24$0.07$1.9327.57
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Jul 24$0.09$0.9110.11
$41.00$42.00$43.00Aug 21$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. 38 found (best net $-2.15, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21-$2.31$2.69
$53.00$56.001:2Aug 7-$0.34$2.66
$52.00$55.001:2Aug 14-$0.49$2.51
$40.50$44.001:2Jul 31-$1.35$2.15
$53.00$54.001:2Jul 24$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 14-$2.15$2.85
$42.00$40.001:2Jul 24-$0.02$1.98
$40.00$38.001:2Jul 24-$0.14$1.86
$47.00$45.001:2Aug 7-$1.35$0.65
$41.00$40.001:2Aug 7-$0.53$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.26%, avg 4.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Aug 28$4.350.550.1%9.26%9.35%601
$48.00Aug 28$4.000.522.2%8.52%10.73%112
$47.50Aug 21$3.950.501.1%8.41%9.56%43
$47.00Aug 14$3.850.550.1%8.20%8.28%164
$50.00Aug 28$3.250.456.5%6.92%13.39%1722
$48.00Aug 14$3.200.512.2%6.81%9.03%4--
$47.00Aug 7$3.150.530.1%6.71%6.79%67
$47.00Aug 21$3.000.510.1%6.39%6.47%36
$49.50Aug 21$3.000.435.4%6.39%11.80%806
$47.50Aug 7$2.970.521.1%6.32%7.47%9--

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 11,024
Total Puts 5,018
Put/Call Ratio 0.46
Net Difference 6,006

Prior's Put/Call Breakdown

Total Calls 10,642
Total Puts 3,914
Put/Call Ratio 0.37
Net Difference 6,728

Prior 7-Day Put/Call Summary

Total Calls 101,225
Total Puts 36,216
Average Put/Call Ratio 0.35
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