Tour v492
TEM
TEMPUS AI INC A
$46.70 -0.74%
$46.66 (-0.09%)🌙
as of 08/05 07:17 PM
(8/4 19:16) ◀
|
Wednesday, August 5, 2026 (7:17pm)
January 2026
|
▶ (8/6 19:16)
◀ 8/5 19:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 11,560
Calls: 6,169 (53%)
Puts: 5,391 (47%)
Prior (08/04) 15,635
Calls: 11,862 (76%)
Puts: 3,773 (24%)
Current vs Prior -26.06%
Calls: -47.99% (Calls)
Puts: +42.88% (Puts)
Prior 7-Day Total 144,677
Calls: 96,080 (66%)
Puts: 48,597 (34%)
Prior 7-Day Average 20,668
Calls: 13,725 (66%)
Puts: 6,942 (34%)
Current vs Prior 7-Day Avg -44.07%
Calls: -55.06%
Puts: -22.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.20M
Calls: $1.94M (61%)
Puts: $1.26M (39%)
Prior (08/04) $3.98M
Calls: $3.19M (80%)
Puts: $782.6K (20%)
Current vs Prior -19.42%
Calls: -39.15%
Puts: +61.13%
Prior 7-Day Total $36.53M
Calls: $23.41M (64%)
Puts: $13.12M (36%)
Prior 7-Day Average $5.22M
Calls: $3.34M (64%)
Puts: $1.87M (36%)
Current vs Prior 7-Day Avg -38.58%
Calls: -41.87%
Puts: -32.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.87
Prior (08/04) 0.32
Current vs Prior +174.74%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +67.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 219,997
Calls: 151,623 (69%)
Puts: 68,374 (31%)
Prior (08/04) 234,926
Calls: 165,586 (70%)
Puts: 69,340 (30%)
Current vs Prior -6.35%
Prior 7-Day Total 1,824,471
Calls: 1,230,874 (67%)
Puts: 593,597 (33%)
Prior 7-Day Average 260,638
Calls: 175,839 (67%)
Puts: 84,799 (33%)
Current vs Prior 7-Day Avg -15.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.11% | 9.38%12.08% | 18.87%
Prior 6.23% | 10.33%12.65% | 20.15%
Current vs Prior -33.98% | -9.20%-4.50% | -6.37%
Prior 7-Day Avg 8.61% | 11.72%16.44% | 22.02%
Current vs 7-Day Avg -52.28% | -19.97%-26.53% | -14.34%
Prior 7-Day Eod 6.23% | 10.33%12.65% | 20.15%
Current vs 7-Day Eod -33.98% | -9.20%-4.50% | -6.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.86% | 11.84%
Calls: 9.39% | 11.49%
Puts: 12.33% | 12.19%
Current vs 7-Day Avg +13.24% | -0.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.94M). P/C ratio rising 175% - increased hedging/bearish positioning. Call-heavy open interest (151,623 calls vs 68,374 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 10 of results (avg 7.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 185.305.55$5.434.6%130.62733
$47.00Aug 212.552.71$2.636.1%1870.52888
$50.00Sep 183.103.35$3.237.7%1750.445.1K
$55.00Sep 181.801.95$1.888.0%1180.301.0K
$45.00Aug 284.054.40$4.228.3%170.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 186.106.45$6.285.6%60.566.5K
$55.00Sep 189.4010.10$9.757.2%40.71--
$45.00Aug 211.711.85$1.787.9%1140.373.8K
$46.00Aug 141.551.70$1.639.2%170.4164
$50.00Aug 214.555.00$4.789.4%210.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.85, cheapest $0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 210.740.87$0.8116.0%50.22244
$47.00Aug 70.901.06$0.9816.3%1250.42496
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 280.660.80$0.7319.2%280.16180
$44.00Aug 140.810.95$0.8815.9%550.2744

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 76.6010.25$8.4343.3%21.0022
$39.00Aug 75.859.75$7.8050.0%21.003
$39.50Aug 75.409.25$7.3352.5%21.004
$40.00Aug 75.508.05$6.7837.6%221.0056
$41.00Aug 74.207.40$5.8055.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 77.659.50$8.5721.6%40.97--
$54.00Aug 76.758.55$7.6523.5%20.95--
$55.00Aug 147.109.65$8.3830.4%120.9439
$52.00Aug 74.006.55$5.2848.3%10.9254
$54.00Aug 146.158.70$7.4334.3%30.9131

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 7.1K, top 581)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.350.63$0.4957.1%3650.151.6K
$50.00Aug 70.100.24$0.1782.4%2640.111.4K
$48.00Aug 70.410.67$0.5448.1%2250.29517
$46.00Aug 70.253.60$1.93173.6%2200.54750
$50.00Aug 211.421.57$1.5010.0%2160.351.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 111.001.51$1.2540.8%5810.2011
$40.00Sep 181.501.73$1.6214.2%4860.225.3K
$41.00Sep 41.231.50$1.3719.7%2850.2310
$40.00Sep 40.901.26$1.0833.3%1810.1944
$45.00Aug 211.711.85$1.787.9%1140.373.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 52.7%, max 160.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 14218.3%83.9%160.1%439
$46.00Aug 7Sep 11143.5%69.9%105.4%223750
$54.00Aug 7Sep 11121.0%59.9%102.2%10--
$39.00Aug 7Sep 11130.9%71.2%84.0%34
$53.00Aug 7Sep 11120.3%68.0%76.9%109385
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 11143.5%69.9%105.4%3198
$54.00Aug 7Aug 14121.0%68.9%75.7%531
$40.00Aug 7Sep 18120.1%69.8%71.9%5155.6K
$37.50Aug 7Aug 14170.8%104.8%63.1%2047
$55.00Aug 7Sep 18113.1%70.0%61.4%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Aug 28$0.12$0.88$0.127.33$55.12
$52.00$53.00Aug 28$0.15$0.85$0.155.67$52.15
$53.00$55.00Aug 21$0.32$1.68$0.325.25$53.32
$52.00$53.00Aug 21$0.19$0.81$0.194.26$52.19
$48.50$49.00Aug 7$0.11$0.39$0.113.55$48.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Aug 14$0.10$0.90$0.109.00$39.90
$39.00$38.00Aug 21$0.10$0.90$0.109.00$38.90
$42.00$41.00Aug 21$0.11$0.89$0.118.09$41.89
$40.00$39.00Aug 21$0.18$0.82$0.184.56$39.82
$42.00$41.00Aug 28$0.19$0.81$0.194.26$41.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 10.11, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$43.00Aug 14$1.82$1.82$0.1810.11$42.82
$38.00$42.00Sep 4$3.52$3.52$0.487.33$41.52
$47.00$48.00Sep 11$0.87$0.87$0.136.69$47.87
$45.00$46.00Aug 21$0.83$0.83$0.174.88$45.83
$43.00$45.00Aug 14$1.50$1.50$0.503.00$44.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$4.47$4.47$0.538.43$50.53
$52.00$50.00Aug 7$1.56$1.56$0.443.55$50.44
$42.50$42.00Aug 14$0.38$0.38$0.123.17$42.12
$50.00$48.00Aug 21$1.48$1.48$0.522.85$48.52
$54.00$50.00Aug 14$2.90$2.90$1.102.64$51.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.63, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 7Aug 14$0.14143.5%69.7%
$55.00Aug 7Aug 14$0.14113.1%68.1%
$53.00Aug 7Aug 14$0.15120.3%62.3%
$54.00Aug 7Aug 14$0.18121.0%68.9%
$40.50Aug 7Aug 14$0.23218.3%83.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Aug 7Aug 14$0.17170.8%104.8%
$38.50Aug 7Aug 14$0.19154.0%97.7%
$39.00Aug 7Aug 14$0.23130.9%92.0%
$42.00Aug 7Aug 14$0.2888.3%69.0%
$41.00Aug 7Aug 14$0.29111.9%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 4.11% of stock, avg 12.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Aug 7$0.67$1.25$1.92$44.58$48.424.11%
$47.50Aug 7$0.71$1.35$2.06$45.44$49.564.41%
$44.50Aug 7$1.92$0.17$2.09$42.41$46.594.48%
$47.00Aug 7$0.98$1.25$2.23$44.77$49.234.78%
$45.50Aug 7$2.02$0.36$2.38$43.12$47.885.10%
$46.00Aug 7$1.93$0.76$2.69$43.31$48.695.76%
$45.00Aug 7$2.75$0.27$3.02$41.98$48.026.47%
$48.00Aug 7$0.54$2.52$3.06$44.94$51.066.55%
$48.50Aug 7$0.42$2.98$3.40$45.10$51.907.28%
$44.00Aug 7$3.21$0.23$3.44$40.56$47.447.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.26% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.50Aug 7$0.42$0.17$0.59$43.91$49.09
$48.50$44.00Aug 7$0.42$0.23$0.65$43.35$49.15
$48.50$45.00Aug 7$0.42$0.27$0.69$44.31$49.19
$48.00$44.50Aug 7$0.54$0.17$0.71$43.79$48.71
$48.00$44.00Aug 7$0.54$0.23$0.77$43.23$48.77
$48.50$45.50Aug 7$0.42$0.36$0.78$44.72$49.28
$48.00$45.00Aug 7$0.54$0.27$0.81$44.19$48.81
$46.50$44.50Aug 7$0.67$0.17$0.84$43.66$47.34
$47.50$44.50Aug 7$0.71$0.17$0.88$43.62$48.38
$46.50$44.00Aug 7$0.67$0.23$0.90$43.10$47.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 15.67, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4243/45Aug 14$1.88$0.1215.67$40.62$44.88
43/4649/52Sep 11$2.67$0.338.09$43.33$51.67
43/4448/49Sep 4$0.88$0.127.33$43.12$48.88
42/4347/48Aug 28$0.87$0.136.69$42.13$47.87
42/4355/56Sep 4$0.87$0.136.69$42.13$55.87
43/4445/46Sep 4$0.86$0.146.14$43.14$45.86
38/3942/45Aug 28$2.57$0.435.98$36.43$44.57
45/4650/51Aug 21$0.85$0.155.67$45.15$50.85
42/4345/46Aug 28$0.84$0.165.25$42.16$45.84
42/4349/50Aug 28$0.84$0.165.25$42.16$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 7$0.11$0.898.09
$50.00$51.00$52.00Aug 28$0.11$0.898.09
$39.50$40.00$40.50Aug 7$0.07$0.436.14
$51.00$52.00$53.00Aug 28$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 7$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$43.50$44.00$44.50Aug 14$0.05$0.459.00
$45.00$50.00$55.00Sep 18$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-1.20, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$46.001:2Sep 11-$1.20$4.80
$50.00$55.001:2Sep 18-$0.53$4.47
$45.00$50.001:2Sep 18-$1.03$3.97
$40.00$45.001:2Sep 18-$2.36$2.64
$51.00$54.001:2Sep 4-$0.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.31$4.69
$50.00$45.001:2Sep 18-$0.48$4.52
$54.00$50.001:2Aug 14-$1.63$2.37
$46.00$43.001:2Sep 11-$0.70$2.30
$55.00$50.001:2Sep 18-$2.81$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.64%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$3.100.447.1%6.64%13.70%1755.1K
$47.00Aug 28$2.920.530.6%6.25%6.90%370
$47.00Sep 11$2.630.550.6%5.63%6.27%13
$47.00Aug 21$2.550.520.6%5.46%6.10%187888
$48.00Aug 28$2.300.482.8%4.93%7.71%667
$50.00Sep 4$2.260.417.1%4.84%11.91%174
$49.00Aug 28$2.150.444.9%4.60%9.53%1242
$48.00Aug 21$2.000.472.8%4.28%7.07%35116
$48.00Sep 4$1.990.492.8%4.26%7.04%110
$47.50Aug 21$1.920.491.7%4.11%5.82%5176

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 6,169
Total Puts 5,391
Put/Call Ratio 0.87
Net Difference 778

Prior's Put/Call Breakdown

Total Calls 11,862
Total Puts 3,773
Put/Call Ratio 0.32
Net Difference 8,089

Prior 7-Day Put/Call Summary

Total Calls 96,080
Total Puts 48,597
Average Put/Call Ratio 0.52
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