Tour v477
TEM
TEMPUS AI INC A
$44.14 -0.34%
(7/30 18:05) ◀
|
Friday, July 31, 2026 (3:18pm)
January 2026
|
▶ (7/31 19:12)
◀ 7/31 15:18 ▶

Option Volume

Detail
ℹ
Current (07/31) 27,606
Calls: 16,483 (60%)
Puts: 11,123 (40%)
Prior (07/30) 28,502
Calls: 18,861 (66%)
Puts: 9,641 (34%)
Current vs Prior -3.14%
Calls: -12.61% (Calls)
Puts: +15.37% (Puts)
Prior 7-Day Total 131,936
Calls: 83,868 (64%)
Puts: 48,068 (36%)
Prior 7-Day Average 18,848
Calls: 11,981 (64%)
Puts: 6,866 (36%)
Current vs Prior 7-Day Avg +46.47%
Calls: +37.57%
Puts: +61.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $4.47M
Calls: $3.22M (72%)
Puts: $1.26M (28%)
Prior (07/30) $6.53M
Calls: $4.49M (69%)
Puts: $2.04M (31%)
Current vs Prior -31.50%
Calls: -28.35%
Puts: -38.42%
Prior 7-Day Total $37.08M
Calls: $18.00M (49%)
Puts: $19.08M (51%)
Prior 7-Day Average $5.30M
Calls: $2.57M (49%)
Puts: $2.73M (51%)
Current vs Prior 7-Day Avg -15.55%
Calls: +25.09%
Puts: -53.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.67
Prior (07/30) 0.51
Current vs Prior +32.02%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +15.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 337,576
Calls: 225,332 (67%)
Puts: 112,244 (33%)
Prior (07/30) 326,438
Calls: 217,295 (67%)
Puts: 109,143 (33%)
Current vs Prior +3.41%
Prior 7-Day Total 1,764,973
Calls: 1,177,540 (67%)
Puts: 587,433 (33%)
Prior 7-Day Average 252,139
Calls: 168,220 (67%)
Puts: 83,919 (33%)
Current vs Prior 7-Day Avg +33.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.63% | 8.84%15.29% | 21.52%
Prior 8.60% | 11.00%17.07% | 22.24%
Current vs Prior -81.04% | -19.65%-10.41% | -3.23%
Prior 7-Day Avg 8.44% | 12.95%18.67% | 23.52%
Current vs 7-Day Avg -80.67% | -31.75%-18.07% | -8.50%
Prior 7-Day Eod 8.60% | 11.00%17.07% | 22.24%
Current vs 7-Day Eod -81.04% | -19.65%-10.41% | -3.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 53.66% | 14.42%
Calls: 50.00% | 10.61%
Puts: 57.33% | 18.23%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +336.26% | +21.79%
Prior 7-Day Avg 9.47% | 11.50%
Calls: 6.94% | 11.65%
Puts: 12.01% | 11.35%
Current vs 7-Day Avg +466.46% | +25.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.22M). Bullish P/C ratio of 0.67. P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (225,332 calls vs 112,244 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 BEARISH
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 58 of results (avg 7.7%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 71.221.27$1.254.0%130.4050
$45.00Aug 283.153.30$3.224.7%390.5197
$46.00Aug 212.302.42$2.365.1%1070.4457
$48.00Aug 211.641.73$1.695.3%160.3593
$44.00Aug 283.603.80$3.705.4%2080.5555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 283.854.05$3.955.1%20.5025
$48.00Aug 285.655.95$5.805.2%70.6237
$50.00Aug 216.807.20$7.005.7%180.731.2K
$48.50Aug 215.656.00$5.836.0%--0.6721
$47.00Aug 285.005.35$5.186.8%--0.5811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.76, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 70.520.60$0.5614.3%1370.22209
$50.00Aug 140.610.72$0.6716.4%450.20159
$47.00Aug 70.720.85$0.7816.7%1150.29229
$52.00Aug 210.780.89$0.8413.1%710.20103
$46.50Aug 70.890.98$0.949.6%340.337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 70.360.42$0.3915.4%4720.16410
$39.00Aug 140.550.65$0.6016.7%80.1747
$39.50Aug 140.650.77$0.7116.9%90.19--
$38.00Aug 210.770.92$0.8517.6%80.1828
$42.00Aug 70.840.96$0.9013.3%940.30106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 316.807.95$7.3815.6%51.001
$37.00Jul 316.407.55$6.9816.5%21.005
$38.00Jul 315.506.45$5.9815.9%101.0078
$40.00Jul 313.504.45$3.9823.9%101.0047
$42.00Jul 311.432.45$1.9452.6%3661.00520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 316.508.00$7.2520.7%70.9922
$50.00Jul 315.556.80$6.1820.2%70.99308
$48.00Jul 313.605.90$4.7548.4%40.99115
$49.00Jul 314.505.15$4.8313.5%110.98154
$47.00Jul 312.493.20$2.8524.9%290.9884

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 20.6K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 310.000.04$0.02200.0%3.5K0.071.2K
$43.00Jul 310.921.28$1.1032.7%9950.95182
$50.00Aug 211.141.24$1.198.4%7550.271.6K
$46.00Jul 310.000.03$0.02150.0%7510.042.5K
$50.00Aug 70.200.31$0.2642.3%6160.12584
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.000.03$0.02150.0%1.3K0.022.6K
$43.00Jul 310.000.09$0.05180.0%1.1K0.11683
$40.00Aug 211.241.41$1.3312.8%1.0K0.263.9K
$43.50Jul 310.000.18$0.09200.0%5760.21206
$44.00Jul 310.130.29$0.2176.2%5260.45208

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 622.4%, max 2933.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Jul 31Aug 71818.9%76.5%2277.9%2120
$49.50Jul 31Aug 21986.6%74.4%1226.5%101116
$48.50Jul 31Aug 21885.1%74.7%1085.4%6144
$39.00Jul 31Aug 14809.3%71.4%1033.6%397
$36.50Jul 31Aug 7946.5%87.0%987.8%61
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Jul 31Sep 42308.0%76.1%2933.4%150
$38.50Jul 31Aug 71818.9%76.5%2277.9%4931
$39.50Jul 31Aug 141051.3%71.4%1373.3%111118
$35.50Jul 31Aug 71253.6%89.8%1296.5%4938
$48.50Jul 31Aug 21885.1%74.7%1085.4%838

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 7.33, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$50.00Sep 4$0.14$0.86$0.146.14$49.14
$50.00$51.00Aug 14$0.16$0.84$0.165.25$50.16
$51.00$52.00Aug 21$0.16$0.84$0.165.25$51.16
$50.00$51.00Aug 21$0.19$0.81$0.194.26$50.19
$51.00$52.00Aug 28$0.19$0.81$0.194.26$51.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$38.00Aug 14$0.12$0.88$0.127.33$38.88
$38.00$37.00Aug 14$0.13$0.87$0.136.69$37.87
$38.00$37.00Aug 21$0.19$0.81$0.194.26$37.81
$38.00$37.00Aug 28$0.19$0.81$0.194.26$37.81
$40.00$39.50Aug 14$0.10$0.40$0.104.00$39.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 9.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$39.00Aug 14$1.80$1.80$0.209.00$38.80
$36.50$37.00Jul 31$0.40$0.40$0.104.00$36.90
$42.50$43.00Jul 31$0.36$0.36$0.142.57$42.86
$41.00$42.00Aug 28$0.67$0.67$0.332.03$41.67
$40.50$42.00Aug 14$1.00$1.00$0.502.00$41.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Aug 28$1.80$1.80$0.209.00$50.20
$49.00$48.00Aug 28$0.85$0.85$0.155.67$48.15
$50.00$49.00Aug 28$0.83$0.83$0.174.88$49.17
$50.00$49.00Aug 21$0.82$0.82$0.184.56$49.18
$52.00$51.00Aug 14$0.80$0.80$0.204.00$51.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 31Aug 7$0.08787.8%73.3%
$36.50Jul 31Aug 7$0.10946.5%87.0%
$48.50Jul 31Aug 7$0.13885.1%73.3%
$51.00Jul 31Aug 7$0.17559.5%74.5%
$38.50Jul 31Aug 7$0.181818.9%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 31Aug 7$0.06931.6%79.7%
$37.00Jul 31Aug 7$0.07668.4%75.4%
$36.50Jul 31Aug 7$0.08946.5%87.0%
$50.00Jul 31Aug 7$0.10492.3%73.4%
$38.00Jul 31Aug 7$0.12576.3%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.11% of stock, avg 12.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Jul 31$0.28$0.21$0.49$43.51$44.491.11%
$44.50Jul 31$0.09$0.44$0.53$43.97$45.031.20%
$43.50Jul 31$0.69$0.09$0.78$42.72$44.281.77%
$45.00Jul 31$0.02$1.00$1.02$43.98$46.022.31%
$43.00Jul 31$1.10$0.05$1.15$41.85$44.152.61%
$42.50Jul 31$1.46$0.02$1.48$41.02$43.983.35%
$45.50Jul 31$0.02$1.67$1.69$43.81$47.193.83%
$42.00Jul 31$1.94$0.01$1.95$40.05$43.954.42%
$46.00Jul 31$0.02$2.05$2.07$43.93$48.074.69%
$41.50Jul 31$2.44$0.13$2.57$38.93$44.075.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.25% of stock, avg 7.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$43.50Jul 31$0.02$0.09$0.11$43.39$45.11
$46.50$43.50Jul 31$0.06$0.09$0.15$43.35$46.65
$44.50$43.50Jul 31$0.09$0.09$0.18$43.32$44.68
$45.00$44.00Jul 31$0.02$0.21$0.23$43.77$45.23
$46.50$44.00Jul 31$0.06$0.21$0.27$43.73$46.77
$44.50$44.00Jul 31$0.09$0.21$0.30$43.70$44.80
$49.50$43.50Jul 31$0.30$0.09$0.39$43.11$49.89
$45.00$39.50Jul 31$0.02$0.37$0.39$39.11$45.39
$48.50$43.50Jul 31$0.32$0.09$0.41$43.09$48.91
$46.50$39.50Jul 31$0.06$0.37$0.43$39.07$46.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
41/4243/44Aug 21$0.90$0.109.00$41.10$43.90
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
40/4144/45Sep 4$0.90$0.109.00$40.10$44.90
41/4243/44Sep 4$0.90$0.109.00$41.10$43.90
38/3943/44Sep 4$0.89$0.118.09$38.11$43.89
40/4142/43Aug 28$0.88$0.127.33$40.12$42.88
45/4647/48Aug 28$0.88$0.127.33$45.12$47.88
45/4649/50Aug 28$0.88$0.127.33$45.12$49.88
42/4344/45Aug 21$0.87$0.136.69$42.13$44.87
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 14$0.08$0.9211.50
$44.00$45.00$46.00Aug 28$0.09$0.9110.11
$42.00$43.00$44.00Aug 21$0.10$0.909.00
$46.00$47.00$48.00Aug 28$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 28$0.08$0.9211.50

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 $-1.02, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Sep 4-$1.48$1.52
$50.00$52.001:2Sep 4-$1.08$0.92
$50.00$51.001:2Aug 7-$0.10$0.90
$50.00$51.001:2Aug 14-$0.35$0.65
$51.00$52.001:2Aug 14-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$44.001:2Sep 4-$1.02$3.98
$38.00$36.001:2Sep 4-$0.51$1.49
$37.00$36.001:2Aug 14-$0.15$0.85
$38.00$37.001:2Aug 14-$0.22$0.78
$39.00$38.001:2Aug 14-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 7.70%, avg 3.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 4$3.400.501.9%7.70%9.65%--10
$45.00Aug 28$3.150.511.9%7.14%9.08%3997
$46.00Aug 28$2.730.464.2%6.18%10.40%15
$45.00Aug 21$2.710.491.9%6.14%8.09%2961.4K
$46.00Aug 21$2.300.444.2%5.21%9.42%10757
$44.50Aug 14$2.270.510.8%5.14%5.96%272
$48.00Sep 4$2.260.408.7%5.12%13.86%15
$47.00Aug 28$2.160.426.5%4.89%11.37%367
$45.00Aug 14$2.060.471.9%4.67%6.62%8931
$48.00Aug 28$2.060.388.7%4.67%13.41%164

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 16,483
Total Puts 11,123
Put/Call Ratio 0.67
Net Difference 5,360

Prior's Put/Call Breakdown

Total Calls 18,861
Total Puts 9,641
Put/Call Ratio 0.51
Net Difference 9,220

Prior 7-Day Put/Call Summary

Total Calls 83,868
Total Puts 48,068
Average Put/Call Ratio 0.59
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