Tour v423
TEM
TEMPUS AI INC A
$42.91 +0.52%
$43.10 (+0.44%)🌙
as of 07/27 07:10 PM
(7/24 03:56) ◀
|
Monday, July 27, 2026 (7:10pm)
January 2026
|
▶ (7/28 19:10)
◀ 7/27 19:10 ▶

Option Volume

Detail
ℹ
Current (07/27) 16,712
Calls: 12,051 (72%)
Puts: 4,661 (28%)
Prior (07/24) 20,715
Calls: 11,917 (58%)
Puts: 8,798 (42%)
Current vs Prior -19.32%
Calls: +1.12% (Calls)
Puts: -47.02% (Puts)
Prior 7-Day Total 149,826
Calls: 103,554 (69%)
Puts: 46,272 (31%)
Prior 7-Day Average 21,403
Calls: 14,793 (69%)
Puts: 6,610 (31%)
Current vs Prior 7-Day Avg -21.92%
Calls: -18.54%
Puts: -29.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $5.24M
Calls: $3.02M (58%)
Puts: $2.22M (42%)
Prior (07/24) $6.37M
Calls: $2.52M (40%)
Puts: $3.85M (60%)
Current vs Prior -17.69%
Calls: +20.10%
Puts: -42.39%
Prior 7-Day Total $38.72M
Calls: $21.30M (55%)
Puts: $17.42M (45%)
Prior 7-Day Average $5.53M
Calls: $3.04M (55%)
Puts: $2.49M (45%)
Current vs Prior 7-Day Avg -5.20%
Calls: -0.62%
Puts: -10.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.39
Prior (07/24) 0.74
Current vs Prior -47.61%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -16.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 218,227
Calls: 144,873 (66%)
Puts: 73,354 (34%)
Prior (07/24) 229,598
Calls: 153,777 (67%)
Puts: 75,821 (33%)
Current vs Prior -4.95%
Prior 7-Day Total 1,653,256
Calls: 1,132,803 (69%)
Puts: 520,453 (31%)
Prior 7-Day Average 236,179
Calls: 161,829 (69%)
Puts: 74,350 (31%)
Current vs Prior 7-Day Avg -7.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 10.37% | 14.17%18.90% | 24.26%
Prior 11.13% | 14.73%18.93% | 24.64%
Current vs Prior -6.80% | -3.83%-0.14% | -1.55%
Prior 7-Day Avg 6.94% | 13.01%14.64% | 23.21%
Current vs 7-Day Avg +49.47% | +8.87%+29.07% | +4.54%
Prior 7-Day Eod 11.13% | 14.73%18.93% | 24.64%
Current vs 7-Day Eod -6.80% | -3.83%-0.14% | -1.55%
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

Extreme bullish P/C ratio of 0.39 - heavy call buying (12,051 calls vs 4,661 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (144,873 calls vs 73,354 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 7.4%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 144.905.25$5.086.9%320.5916
$42.00Aug 213.053.30$3.187.9%360.4270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 310.800.94$0.8716.1%690.2833
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.67, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 314.056.65$5.3548.6%340.881
$35.00Aug 217.5510.15$8.8529.4%10.84--
$37.50Jul 314.557.10$5.8243.8%230.831
$37.00Aug 145.708.30$7.0037.1%200.80--
$39.00Jul 313.805.85$4.8242.5%560.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 317.809.05$8.4314.8%70.8934
$50.00Jul 316.108.65$7.3834.6%80.88320
$49.50Jul 316.307.80$7.0521.3%10.87--
$49.00Jul 315.207.75$6.4839.4%10.86158
$51.00Aug 77.359.85$8.6029.1%80.83--

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 6.8K, top 850)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 311.722.00$1.8615.1%8500.489
$42.00Jul 311.973.10$2.5444.5%5240.5935
$45.00Jul 311.141.39$1.2619.8%4070.38149
$49.00Aug 141.001.86$1.4360.1%3190.292
$46.00Aug 70.711.88$1.3090.0%3080.3440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.351.25$0.80112.5%3250.25215
$45.00Aug 214.505.30$4.9016.3%1300.553.9K
$42.00Jul 311.482.78$2.1361.0%1050.41204
$43.00Jul 311.942.42$2.1822.0%930.48608
$38.00Aug 141.091.44$1.2727.6%570.2415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 44.2%, max 93.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4147.3%76.0%93.8%52835
$49.00Jul 31Sep 4111.8%68.6%63.1%58107
$46.00Jul 31Aug 28110.7%70.0%58.0%981.9K
$51.00Jul 31Aug 28126.6%83.7%51.3%41318
$43.00Jul 31Sep 4122.7%81.2%51.1%4912
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28147.3%77.8%89.2%108211
$39.00Jul 31Aug 28120.8%69.4%74.0%3591
$41.00Jul 31Sep 4125.9%75.4%67.0%27116
$35.00Jul 31Sep 4122.5%78.5%56.0%16109
$50.00Jul 31Aug 28116.1%76.4%52.0%23385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 9.53, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Aug 28$0.11$0.89$0.118.09$43.11
$45.00$46.00Aug 14$0.15$0.85$0.155.67$45.15
$50.00$51.00Aug 21$0.21$0.79$0.213.76$50.21
$42.50$43.00Jul 31$0.11$0.39$0.113.55$42.61
$48.00$48.50Aug 21$0.11$0.39$0.113.55$48.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Jul 31$0.19$1.81$0.199.53$36.81
$44.00$43.00Aug 28$0.15$0.85$0.155.67$43.85
$39.00$38.00Aug 7$0.16$0.84$0.165.25$38.84
$37.00$35.00Aug 14$0.39$1.61$0.394.13$36.61
$37.00$35.00Aug 21$0.46$1.54$0.463.35$36.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 8.09, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 28$0.85$0.85$0.155.67$44.85
$49.00$50.00Aug 28$0.80$0.80$0.204.00$49.80
$42.00$43.00Sep 4$0.80$0.80$0.204.00$42.80
$42.00$44.00Aug 14$1.51$1.51$0.493.08$43.51
$39.00$40.00Aug 21$0.75$0.75$0.253.00$39.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 28$0.89$0.89$0.118.09$39.11
$48.50$47.50Aug 21$0.85$0.85$0.155.67$47.65
$45.00$44.00Aug 28$0.85$0.85$0.155.67$44.15
$37.50$37.00Jul 31$0.39$0.39$0.113.55$37.11
$46.50$46.00Jul 31$0.39$0.39$0.113.55$46.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.57, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 7$0.21111.8%79.8%
$48.50Jul 31Aug 7$0.29105.4%79.9%
$49.50Jul 31Aug 7$0.29116.1%86.6%
$51.00Jul 31Aug 7$0.30126.6%96.1%
$50.00Jul 31Aug 7$0.37116.1%92.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 31Aug 7$0.17126.6%96.1%
$42.00Jul 31Aug 7$0.24147.3%94.0%
$37.00Jul 31Aug 7$0.25122.9%87.9%
$35.00Jul 31Aug 7$0.35122.5%103.7%
$39.00Jul 31Aug 7$0.44120.8%90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 9.53% of stock, avg 16.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Jul 31$2.27$1.82$4.09$38.41$46.599.53%
$44.00Jul 31$1.63$2.61$4.24$39.76$48.249.88%
$44.50Jul 31$1.21$3.04$4.25$40.25$48.759.90%
$41.50Jul 31$2.82$1.51$4.33$37.17$45.8310.09%
$43.00Jul 31$2.16$2.18$4.34$38.66$47.3410.11%
$45.50Jul 31$1.12$3.27$4.39$41.11$49.8910.23%
$43.50Jul 31$1.86$2.71$4.57$38.93$48.0710.65%
$42.00Jul 31$2.54$2.13$4.67$37.33$46.6710.88%
$45.00Jul 31$1.26$3.50$4.76$40.24$49.7611.09%
$46.00Jul 31$0.87$4.04$4.91$41.09$50.9111.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 4.99% of stock, avg 10.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$39.00Aug 7$1.05$1.09$2.14$36.86$49.64
$46.00$39.00Aug 7$1.30$1.09$2.39$36.61$48.39
$47.00$39.00Aug 7$1.30$1.09$2.39$36.61$49.39
$45.50$41.00Jul 31$1.12$1.34$2.46$38.54$47.96
$44.50$41.00Jul 31$1.21$1.34$2.55$38.45$47.05
$45.00$41.00Jul 31$1.26$1.34$2.60$38.40$47.60
$47.50$40.00Aug 7$1.05$1.55$2.60$37.40$50.10
$45.50$41.50Jul 31$1.12$1.51$2.63$38.87$48.13
$44.50$41.50Jul 31$1.21$1.51$2.72$38.78$47.22
$45.00$41.50Jul 31$1.26$1.51$2.77$38.73$47.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 19.00, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3742/44Aug 14$1.90$0.1019.00$35.10$43.90
40/4142/44Aug 14$1.87$0.1314.38$39.13$43.87
38/3942/44Aug 14$1.85$0.1512.33$37.15$43.85
37/3940/42Aug 21$1.81$0.199.53$37.19$41.81
37/3842/44Aug 14$1.80$0.209.00$36.20$43.80
39/4042/44Aug 14$1.80$0.209.00$38.20$43.80
40/4150/50Aug 14$0.89$0.118.09$40.11$50.39
41/4244/45Aug 7$0.88$0.127.33$41.12$44.88
44/4547/48Aug 7$0.88$0.127.33$44.12$47.88
38/3950/50Aug 14$0.87$0.136.69$38.13$50.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$43.50$44.00Jul 31$0.07$0.436.14
$42.00$43.00$44.00Aug 7$0.14$0.866.14
$48.00$48.50$49.00Aug 21$0.13$0.372.85
$48.50$49.00$49.50Aug 7$0.14$0.362.57
$43.00$44.00$45.00Aug 21$0.30$0.702.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 14$0.06$0.9415.67
$42.00$43.00$44.00Aug 7$0.07$0.9313.29
$39.00$40.00$41.00Aug 14$0.07$0.9313.29
$43.00$44.00$45.00Aug 7$0.08$0.9211.50
$44.00$45.00$46.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-1.01, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$43.001:2Aug 28-$1.01$4.99
$44.00$47.001:2Sep 4-$0.36$2.64
$42.00$44.001:2Aug 14-$0.61$1.39
$39.00$42.001:2Aug 14-$1.63$1.37
$48.00$49.001:2Sep 4-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$41.001:2Sep 4-$1.12$3.88
$50.00$45.001:2Aug 28-$1.79$3.21
$38.00$35.001:2Aug 28-$0.41$2.59
$37.00$35.001:2Aug 14-$0.20$1.80
$37.00$35.001:2Aug 7-$0.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.21%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Aug 28$3.950.550.2%9.21%9.42%81
$44.00Sep 4$3.700.512.5%8.62%11.16%12
$43.00Sep 4$3.450.530.2%8.04%8.25%1--
$43.00Aug 21$3.400.530.2%7.92%8.13%1--
$44.00Aug 28$3.350.522.5%7.81%10.35%1116
$45.00Aug 28$2.980.484.9%6.94%11.82%3444
$44.00Aug 21$2.640.492.5%6.15%8.69%102
$45.00Aug 21$2.620.454.9%6.11%10.98%121959
$43.00Aug 7$2.510.520.2%5.85%6.06%827
$48.00Sep 4$2.330.3911.9%5.43%17.29%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 12,051
Total Puts 4,661
Put/Call Ratio 0.39
Net Difference 7,390

Prior's Put/Call Breakdown

Total Calls 11,917
Total Puts 8,798
Put/Call Ratio 0.74
Net Difference 3,119

Prior 7-Day Put/Call Summary

Total Calls 103,554
Total Puts 46,272
Average Put/Call Ratio 0.46
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