Tour v472
TEM
TEMPUS AI INC A
$43.33 +4.28%
(7/29 18:08) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:07

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 18,536
Calls: 13,147 (71%)
Puts: 5,389 (29%)
Prior (07/29) 9,399
Calls: 4,494 (48%)
Puts: 4,905 (52%)
Current vs Prior +97.21%
Calls: +192.55% (Calls)
Puts: +9.87% (Puts)
Prior 7-Day Total 70,099
Calls: 44,459 (63%)
Puts: 25,640 (37%)
Prior 7-Day Average 17,524
Calls: 6,351 (63%)
Puts: 3,662 (37%)
Current vs Prior 7-Day Avg +5.77%
Calls: +107.00%
Puts: +47.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $4.18M
Calls: $3.13M (75%)
Puts: $1.05M (25%)
Prior (07/29) $2.82M
Calls: $1.26M (45%)
Puts: $1.56M (55%)
Current vs Prior +48.41%
Calls: +149.10%
Puts: -32.68%
Prior 7-Day Total $17.98M
Calls: $10.17M (57%)
Puts: $7.82M (43%)
Prior 7-Day Average $4.50M
Calls: $1.45M (57%)
Puts: $1.12M (43%)
Current vs Prior 7-Day Avg -7.03%
Calls: +115.47%
Puts: -5.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.41
Prior (07/29) 1.09
Current vs Prior -62.44%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -39.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 326,438
Calls: 217,295 (67%)
Puts: 109,143 (33%)
Prior (07/29) 323,936
Calls: 215,042 (66%)
Puts: 108,894 (34%)
Current vs Prior +0.77%
Prior 7-Day Total 1,126,563
Calls: 688,027 (61%)
Puts: 438,536 (39%)
Prior 7-Day Average 281,640
Calls: 172,006 (61%)
Puts: 109,634 (39%)
Current vs Prior 7-Day Avg +15.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 8.65% | 11.91%17.26% | 22.92%
Prior 10.87% | 13.52%19.07% | 23.92%
Current vs Prior -20.37% | -11.89%-9.46% | -4.20%
Prior 7-Day Avg 10.70% | 13.71%19.07% | 23.92%
Current vs 7-Day Avg -19.10% | -13.13%-9.46% | -4.20%
Prior 7-Day Eod 10.87% | 13.52%18.36% | 21.81%
Current vs 7-Day Eod -20.37% | -11.89%-5.99% | +5.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Prior 9.06% | 11.04%
Calls: 5.62% | 11.94%
Puts: 12.50% | 10.13%
Current vs Prior +35.76% | +7.25%
Prior 7-Day Avg 9.07% | 11.28%
Calls: 6.88% | 12.40%
Puts: 11.26% | 10.16%
Current vs 7-Day Avg +35.61% | +4.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.13M). Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (13,147 calls vs 5,389 puts). P/C ratio dropping 62% - sentiment shifting bullish.

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 NEUTRAL
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 18 of results (avg 7.8%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.301.38$1.346.0%2920.281.5K
$45.00Aug 71.751.86$1.816.1%490.43100
$45.00Aug 283.103.30$3.206.2%10.5195
$44.00Jul 311.441.55$1.507.3%1030.47331
$45.00Aug 142.192.36$2.287.5%150.4221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 217.608.05$7.835.7%90.731.2K
$42.00Aug 212.592.75$2.676.0%20.39100
$48.00Aug 216.056.50$6.287.2%--0.6585
$47.00Aug 215.355.80$5.578.1%--0.6111
$43.00Aug 142.592.81$2.708.1%10.4810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.73, cheapest $0.45)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.500.59$0.5416.7%2120.18274
$47.00Jul 310.550.63$0.5913.6%650.24744
$46.00Jul 310.790.87$0.839.6%1.1K0.301.3K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.400.49$0.4520.0%1.1K0.19844
$38.00Aug 140.800.93$0.8714.9%20.2168
$41.50Jul 310.850.97$0.9113.2%260.3162
$37.00Aug 210.871.02$0.9515.8%--0.1811

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 317.8010.40$9.1028.6%70.9627
$37.00Jul 315.908.50$7.2036.1%60.957
$37.50Jul 314.958.00$6.4847.1%310.9447
$36.00Jul 316.859.40$8.1331.4%30.94--
$35.50Jul 317.259.90$8.5730.9%20.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 317.259.75$8.5029.4%10.9325
$50.00Jul 315.908.65$7.2837.8%160.91315
$51.00Aug 76.0510.00$8.0349.2%--0.8948
$49.50Jul 315.058.35$6.7049.3%--0.89339
$48.50Jul 314.057.45$5.7559.1%10.8816

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 10.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 310.790.87$0.839.6%1.1K0.301.3K
$45.00Jul 311.011.20$1.1117.1%6770.38631
$42.00Jul 312.263.25$2.7635.9%5500.64727
$47.00Aug 212.012.30$2.1513.5%4950.3927
$50.00Jul 310.150.20$0.1827.8%3520.09799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.400.49$0.4520.0%1.1K0.19844
$37.00Aug 70.330.46$0.4032.5%6000.1211
$37.00Jul 310.000.16$0.08200.0%4120.0597
$40.00Aug 70.931.19$1.0624.5%3290.26102
$37.50Jul 310.010.20$0.11172.7%2030.0631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 120.2%, max 184.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 31Aug 21236.2%83.1%184.2%738
$47.00Jul 31Aug 28190.6%73.8%158.4%66811
$45.00Jul 31Aug 28187.1%73.0%156.2%678726
$42.00Jul 31Sep 4205.1%80.7%154.2%550755
$48.00Jul 31Aug 28183.0%73.5%149.1%98286
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 31Sep 4236.2%83.3%183.4%3313
$47.00Jul 31Aug 28190.6%73.8%158.4%297
$45.00Jul 31Aug 28187.1%73.0%156.2%60473
$49.00Jul 31Sep 4210.0%82.4%154.9%6156
$46.00Jul 31Aug 28190.5%75.8%151.1%--319

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 8.09, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$50.00Aug 14$0.20$0.80$0.204.00$49.20
$46.50$47.00Jul 31$0.11$0.39$0.113.55$46.61
$50.00$51.00Aug 21$0.22$0.78$0.223.55$50.22
$41.00$42.00Aug 28$0.23$0.77$0.233.35$41.23
$50.00$51.00Aug 7$0.24$0.76$0.243.17$50.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$35.00Aug 28$0.11$0.89$0.118.09$35.89
$37.00$35.00Aug 14$0.30$1.70$0.305.67$36.70
$48.00$47.00Aug 14$0.18$0.82$0.184.56$47.82
$37.00$35.00Aug 21$0.36$1.64$0.364.56$36.64
$38.00$37.00Aug 14$0.19$0.81$0.194.26$37.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 5.67, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$39.00Jul 31$0.85$0.85$0.155.67$38.85
$35.00$40.00Aug 21$3.89$3.89$1.113.50$38.89
$40.00$40.50Jul 31$0.38$0.38$0.123.17$40.38
$41.00$41.50Jul 31$0.35$0.35$0.152.33$41.35
$45.00$45.50Jul 31$0.35$0.35$0.152.33$45.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$46.00Aug 28$0.83$0.83$0.174.88$46.17
$42.00$41.50Jul 31$0.39$0.39$0.113.55$41.61
$48.00$47.00Aug 21$0.71$0.71$0.292.45$47.29
$40.00$39.50Aug 7$0.35$0.35$0.152.33$39.65
$38.00$37.50Aug 7$0.34$0.34$0.162.12$37.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.57, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 31Aug 7$0.19183.3%85.4%
$35.00Jul 31Aug 21$0.22236.2%83.1%
$49.00Jul 31Aug 7$0.32210.0%94.4%
$50.00Jul 31Aug 7$0.36186.3%94.4%
$40.00Jul 31Aug 7$0.37176.1%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 31Aug 7$0.07190.5%95.7%
$50.00Jul 31Aug 7$0.15186.3%94.4%
$36.00Jul 31Aug 7$0.17229.9%102.9%
$44.00Jul 31Aug 7$0.23188.5%96.8%
$37.50Jul 31Aug 7$0.27174.4%90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 7.57% of stock, avg 14.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Jul 31$2.22$1.06$3.28$39.22$45.787.57%
$43.00Jul 31$1.94$1.54$3.48$39.52$46.488.03%
$43.50Jul 31$1.70$1.81$3.51$39.99$47.018.10%
$44.00Jul 31$1.50$2.32$3.82$40.18$47.828.82%
$45.00Jul 31$1.11$2.71$3.82$41.18$48.828.82%
$41.50Jul 31$2.95$0.91$3.86$37.64$45.368.91%
$44.50Jul 31$1.26$2.63$3.89$40.61$48.398.98%
$40.50Jul 31$3.55$0.39$3.94$36.56$44.449.09%
$45.50Jul 31$0.76$3.20$3.96$41.54$49.469.14%
$41.00Jul 31$3.30$0.71$4.01$36.99$45.019.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 3.85% of stock, avg 9.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$41.50Jul 31$0.76$0.91$1.67$39.83$47.17
$46.00$41.50Jul 31$0.83$0.91$1.74$39.76$47.74
$45.50$42.50Jul 31$0.76$1.06$1.82$40.68$47.32
$46.00$42.50Jul 31$0.83$1.06$1.89$40.61$47.89
$45.00$41.50Jul 31$1.11$0.91$2.02$39.48$47.02
$45.50$42.00Jul 31$0.76$1.30$2.06$39.94$47.56
$46.00$42.00Jul 31$0.83$1.30$2.13$39.87$48.13
$44.50$41.50Jul 31$1.26$0.91$2.17$39.33$46.67
$45.00$42.50Jul 31$1.11$1.06$2.17$40.33$47.17
$45.50$43.00Jul 31$0.76$1.54$2.30$40.70$47.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 7.33, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 21$0.88$0.127.33$42.12$44.88
45/4648/48Aug 21$0.88$0.127.33$45.12$48.38
38/4043/44Aug 28$1.75$0.257.00$38.25$44.75
38/4044/45Aug 28$1.75$0.257.00$38.25$45.75
35/3641/42Aug 7$0.87$0.136.69$35.13$41.87
41/4244/45Aug 21$0.87$0.136.69$41.13$44.87
40/4147/48Aug 14$0.86$0.146.14$40.14$47.86
46/4749/50Aug 14$0.85$0.155.67$46.15$49.85
40/4145/46Aug 21$0.85$0.155.67$40.15$45.85
43/4448/48Aug 21$0.84$0.165.25$43.16$48.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.10$0.909.00
$43.00$44.00$45.00Aug 21$0.10$0.909.00
$42.50$43.00$43.50Aug 7$0.06$0.447.33
$48.00$48.50$49.00Aug 7$0.06$0.447.33
$48.50$49.00$49.50Aug 21$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 14$0.06$0.9415.67
$37.00$38.00$39.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.46, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$42.001:2Aug 14-$0.46$4.54
$35.00$40.001:2Aug 21-$1.54$3.46
$50.00$51.001:2Aug 7-$0.06$0.94
$47.00$48.001:2Aug 14-$0.36$0.64
$47.00$47.501:2Jul 31-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Sep 4-$0.40$2.60
$37.00$35.001:2Aug 14-$0.08$1.92
$37.00$35.001:2Aug 21-$0.23$1.77
$42.00$40.001:2Aug 28-$1.11$0.89
$45.00$42.001:2Aug 28-$2.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 8.08%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Aug 28$3.500.551.6%8.08%9.62%3418
$45.00Aug 28$3.100.513.9%7.15%11.01%195
$44.00Aug 21$3.000.521.6%6.92%8.47%16413
$45.00Aug 21$2.690.473.9%6.21%10.06%2021.0K
$44.00Aug 14$2.560.471.6%5.91%7.45%1214
$43.50Aug 7$2.310.530.4%5.33%5.72%11610
$46.00Aug 21$2.260.436.2%5.22%11.38%1142
$45.00Aug 14$2.190.423.9%5.05%8.91%1521
$47.00Aug 28$2.190.428.5%5.05%13.52%167
$44.00Aug 7$2.090.491.6%4.82%6.37%186299

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 13,147
Total Puts 5,389
Put/Call Ratio 0.41
Net Difference 7,758

Prior's Put/Call Breakdown

Total Calls 4,494
Total Puts 4,905
Put/Call Ratio 1.09
Net Difference -411

Prior 7-Day Put/Call Summary

Total Calls 44,459
Total Puts 25,640
Average Put/Call Ratio 0.68
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