Tour v492
TEM
TEMPUS AI INC A
$46.12 -1.24%
$46.20 (+0.17%)🌙
as of 08/06 07:16 PM
(8/5 19:17) ◀
|
Thursday, August 6, 2026 (7:16pm)
January 2026
|
▶
◀ 8/6 19:16

Option Volume

Detail
ℹ
Current (08/06) 9,370
Calls: 4,864 (52%)
Puts: 4,506 (48%)
Prior (08/05) 11,560
Calls: 6,169 (53%)
Puts: 5,391 (47%)
Current vs Prior -18.94%
Calls: -21.15% (Calls)
Puts: -16.42% (Puts)
Prior 7-Day Total 139,525
Calls: 90,198 (65%)
Puts: 49,327 (35%)
Prior 7-Day Average 19,932
Calls: 12,885 (65%)
Puts: 7,046 (35%)
Current vs Prior 7-Day Avg -52.99%
Calls: -62.25%
Puts: -36.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.87M
Calls: $875.7K (47%)
Puts: $992.0K (53%)
Prior (08/05) $3.20M
Calls: $1.94M (61%)
Puts: $1.26M (39%)
Current vs Prior -41.72%
Calls: -54.95%
Puts: -21.33%
Prior 7-Day Total $34.49M
Calls: $22.33M (65%)
Puts: $12.16M (35%)
Prior 7-Day Average $4.93M
Calls: $3.19M (65%)
Puts: $1.74M (35%)
Current vs Prior 7-Day Avg -62.09%
Calls: -72.55%
Puts: -42.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.93
Prior (08/05) 0.87
Current vs Prior +6.01%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +56.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 204,792
Calls: 129,991 (63%)
Puts: 74,801 (37%)
Prior (08/05) 219,997
Calls: 151,623 (69%)
Puts: 68,374 (31%)
Current vs Prior -6.91%
Prior 7-Day Total 1,826,241
Calls: 1,237,624 (68%)
Puts: 588,617 (32%)
Prior 7-Day Average 260,891
Calls: 176,803 (68%)
Puts: 84,088 (32%)
Current vs Prior 7-Day Avg -21.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.44% | 11.10%11.69% | 17.89%
Prior 4.11% | 9.38%12.08% | 18.87%
Current vs Prior +32.37% | +18.37%-3.23% | -5.18%
Prior 7-Day Avg 7.72% | 11.04%15.46% | 21.25%
Current vs 7-Day Avg -29.51% | +0.60%-24.43% | -15.83%
Prior 7-Day Eod 4.11% | 9.38%12.08% | 18.87%
Current vs 7-Day Eod +32.37% | +18.37%-3.23% | -5.18%
Sentiment BEARISHBULLISH

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 11.32% | 11.96%
Calls: 10.21% | 11.44%
Puts: 12.44% | 12.47%
Current vs 7-Day Avg +8.62% | -0.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (129,991 calls vs 74,801 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 181.521.65$1.598.2%5520.235.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.907.45$6.1841.3%30.9937
$37.00Aug 77.6510.45$9.0530.9%120.998
$41.00Aug 73.055.95$4.5064.4%20.98--
$39.50Aug 74.558.40$6.4859.4%10.97--
$38.00Aug 76.059.45$7.7543.9%20.964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 74.857.95$6.4048.4%51.00--
$50.00Aug 72.585.15$3.8766.4%100.9358
$52.00Aug 144.807.10$5.9538.7%460.9258
$49.00Aug 71.624.95$3.29101.2%40.92120
$53.00Aug 145.709.10$7.4045.9%460.9139

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 7.4K, top 711)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 70.000.14$0.07200.0%7110.09256
$53.00Aug 140.060.54$0.30160.0%2520.12142
$47.00Aug 211.902.20$2.0514.6%2230.47787
$50.00Aug 70.010.10$0.06150.0%2100.061.5K
$48.00Aug 70.100.21$0.1668.7%1940.16570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 70.050.15$0.10100.0%6900.1186
$40.00Sep 181.521.65$1.598.2%5520.235.0K
$45.50Aug 70.091.63$0.86179.1%5410.40124
$46.00Aug 70.500.74$0.6238.7%4280.46108
$43.00Aug 140.460.67$0.5736.8%1920.2167

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 58.1%, max 237.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Aug 7Aug 14200.7%84.5%137.6%35
$55.00Aug 7Sep 18134.9%70.6%91.2%1991.3K
$51.00Aug 7Sep 11124.9%66.6%87.6%7608
$53.00Aug 7Sep 4119.3%66.0%80.7%55358
$45.50Aug 7Aug 14124.7%75.1%66.1%67185
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Aug 7Sep 11233.4%69.2%237.3%2--
$39.00Aug 7Sep 11200.7%68.5%193.0%5259
$40.50Aug 7Aug 14194.6%72.3%169.2%48
$39.50Aug 7Aug 14167.2%69.1%142.1%1472
$42.00Aug 7Sep 11135.4%61.0%122.0%23177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 13.29, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$55.00Aug 21$0.14$1.86$0.1413.29$53.14
$53.00$54.00Aug 14$0.11$0.89$0.118.09$53.11
$51.00$52.00Sep 11$0.11$0.89$0.118.09$51.11
$51.00$52.00Aug 21$0.13$0.87$0.136.69$51.13
$53.00$54.00Sep 4$0.13$0.87$0.136.69$53.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Sep 11$0.10$0.90$0.109.00$39.90
$40.00$39.00Aug 21$0.17$0.83$0.174.88$39.83
$41.00$40.00Sep 4$0.19$0.81$0.194.26$40.81
$38.00$37.00Sep 11$0.19$0.81$0.194.26$37.81
$40.00$37.00Aug 28$0.59$2.41$0.594.08$39.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 12.33, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Sep 4$1.76$1.76$0.247.33$44.76
$39.00$42.50Aug 14$3.07$3.07$0.437.14$42.07
$42.00$43.00Aug 7$0.83$0.83$0.174.88$42.83
$44.50$45.00Aug 7$0.39$0.39$0.113.55$44.89
$50.00$51.00Aug 28$0.78$0.78$0.223.55$50.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$53.00Aug 21$1.85$1.85$0.1512.33$53.15
$53.00$50.00Aug 21$2.55$2.55$0.455.67$50.45
$50.00$49.50Aug 14$0.40$0.40$0.104.00$49.60
$45.50$45.00Aug 14$0.36$0.36$0.142.57$45.14
$49.50$47.50Aug 14$1.34$1.34$0.662.03$48.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.66, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.21134.9%81.6%
$51.00Aug 7Aug 14$0.25124.9%60.1%
$52.00Aug 7Aug 14$0.2596.3%64.4%
$53.00Aug 7Aug 14$0.29119.3%74.7%
$50.00Aug 7Aug 14$0.34100.1%56.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.06167.2%69.1%
$39.00Aug 7Aug 14$0.11200.7%84.5%
$42.50Aug 7Aug 14$0.17123.6%57.1%
$38.00Aug 7Aug 21$0.18233.4%73.4%
$40.00Aug 7Aug 14$0.24113.7%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.15% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Aug 7$0.29$0.70$0.99$46.01$47.992.15%
$46.00Aug 7$0.75$0.62$1.37$44.63$47.372.97%
$45.00Aug 7$1.42$0.21$1.63$43.37$46.633.53%
$45.50Aug 7$1.07$0.86$1.93$43.57$47.434.18%
$44.50Aug 7$1.81$0.26$2.07$42.43$46.574.49%
$46.50Aug 7$0.51$1.76$2.27$44.23$48.774.92%
$48.00Aug 7$0.16$2.24$2.40$45.60$50.405.20%
$43.50Aug 7$2.63$0.20$2.83$40.67$46.336.14%
$44.00Aug 7$2.76$0.10$2.86$41.14$46.866.20%
$45.50Aug 14$1.51$1.61$3.12$42.38$48.626.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.59% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$43.50Aug 7$0.07$0.20$0.27$43.23$48.77
$48.50$45.00Aug 7$0.07$0.21$0.28$44.72$48.78
$48.50$44.50Aug 7$0.07$0.26$0.33$44.17$48.83
$48.00$43.50Aug 7$0.16$0.20$0.36$43.14$48.36
$48.00$45.00Aug 7$0.16$0.21$0.37$44.63$48.37
$47.50$43.50Aug 7$0.20$0.20$0.40$43.10$47.90
$47.50$45.00Aug 7$0.20$0.21$0.41$44.59$47.91
$48.00$44.50Aug 7$0.16$0.26$0.42$44.08$48.42
$47.50$44.50Aug 7$0.20$0.26$0.46$44.04$47.96
$47.00$43.50Aug 7$0.29$0.20$0.49$43.01$47.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 9.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4147/48Sep 11$0.90$0.109.00$40.10$47.90
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
44/4546/47Aug 21$0.88$0.127.33$44.12$46.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
41/4247/48Sep 11$0.87$0.136.69$41.13$47.87
42/4446/48Aug 28$1.73$0.276.41$42.27$47.73
43/4452/53Sep 4$0.86$0.146.14$43.14$52.86
43/4454/55Sep 4$0.86$0.146.14$43.14$54.86
38/3947/48Sep 11$0.85$0.155.67$38.15$47.85
42/4344/45Aug 21$0.84$0.165.25$42.16$44.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Sep 4$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.09$0.9110.11
$51.00$52.00$53.00Aug 14$0.10$0.909.00
$45.00$46.00$47.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.08$0.9211.50
$42.00$43.00$44.00Aug 21$0.09$0.9110.11
$42.50$43.00$43.50Aug 7$0.08$0.425.25
$39.00$40.00$41.00Sep 11$0.16$0.845.25
$40.50$41.00$41.50Aug 14$0.09$0.414.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.25, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.47$4.53
$45.00$50.001:2Sep 18-$0.87$4.13
$39.00$42.501:2Aug 14-$1.04$2.46
$52.00$55.001:2Sep 11-$0.68$2.32
$47.00$50.001:2Sep 4-$0.71$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.25$4.75
$45.00$42.001:2Sep 11-$0.42$2.58
$49.00$46.001:2Aug 28-$1.35$1.65
$44.00$42.001:2Aug 28-$0.49$1.51
$55.00$50.001:2Sep 18-$3.62$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.68%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$2.620.418.4%5.68%14.09%795.1K
$47.00Sep 11$1.930.491.9%4.18%6.09%13
$47.00Aug 21$1.900.471.9%4.12%6.03%223787
$47.00Sep 4$1.760.511.9%3.82%5.72%12
$47.50Aug 21$1.680.443.0%3.64%6.63%3482
$48.00Aug 21$1.560.414.1%3.38%7.46%9143
$52.00Sep 11$1.560.3212.8%3.38%16.13%17--
$48.00Sep 11$1.510.454.1%3.27%7.35%117
$48.00Aug 28$1.450.454.1%3.14%7.22%1668
$55.00Sep 18$1.450.2719.2%3.14%22.40%1881.1K

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 4,864
Total Puts 4,506
Put/Call Ratio 0.93
Net Difference 358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 90,198
Total Puts 49,327
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