Tour v500
TEM
TEMPUS AI INC A
$55.06 +5.78%
$54.66 (-0.73%)🌙
as of 08/10 07:12 PM
(8/7 19:13) ◀
|
Monday, August 10, 2026 (7:12pm)
January 2026
|
▶ (8/11 19:14)
◀ 8/10 19:12 ▶

Option Volume

Detail
ℹ
Current (08/10) 30,852
Calls: 25,530 (83%)
Puts: 5,322 (17%)
Prior (08/07) 30,321
Calls: 22,229 (73%)
Puts: 8,092 (27%)
Current vs Prior +1.75%
Calls: +14.85% (Calls)
Puts: -34.23% (Puts)
Prior 7-Day Total 145,316
Calls: 98,074 (67%)
Puts: 47,242 (33%)
Prior 7-Day Average 20,759
Calls: 14,010 (67%)
Puts: 6,748 (33%)
Current vs Prior 7-Day Avg +48.62%
Calls: +82.22%
Puts: -21.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $8.20M
Calls: $7.03M (86%)
Puts: $1.17M (14%)
Prior (08/07) $27.53M
Calls: $7.20M (26%)
Puts: $20.33M (74%)
Current vs Prior -70.21%
Calls: -2.38%
Puts: -94.23%
Prior 7-Day Total $54.11M
Calls: $25.95M (48%)
Puts: $28.16M (52%)
Prior 7-Day Average $7.73M
Calls: $3.71M (48%)
Puts: $4.02M (52%)
Current vs Prior 7-Day Avg +6.12%
Calls: +89.63%
Puts: -70.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.21
Prior (08/07) 0.36
Current vs Prior -42.74%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -62.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 260,375
Calls: 174,572 (67%)
Puts: 85,803 (33%)
Prior (08/07) 259,746
Calls: 180,643 (70%)
Puts: 79,103 (30%)
Current vs Prior +0.24%
Prior 7-Day Total 1,741,354
Calls: 1,183,655 (68%)
Puts: 557,699 (32%)
Prior 7-Day Average 248,764
Calls: 169,093 (68%)
Puts: 79,671 (32%)
Current vs Prior 7-Day Avg +4.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.45% | 10.15%10.15% | 17.53%
Prior 8.09% | 11.12%11.12% | 17.35%
Current vs Prior -7.94% | -8.73%-8.73% | +1.02%
Prior 7-Day Avg 6.87% | 10.45%13.53% | 19.78%
Current vs 7-Day Avg +8.40% | -2.81%-24.94% | -11.40%
Prior 7-Day Eod 8.09% | 11.12%11.12% | 17.35%
Current vs 7-Day Eod -7.94% | -8.73%-8.73% | +1.02%
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 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($7.03M) vs puts ($1.17M). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (25,530 calls vs 5,322 puts). P/C ratio dropping 43% - 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 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 13 of results (avg 7.9%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 187.557.85$7.703.9%2310.715.3K
$55.00Sep 184.855.10$4.975.0%6600.551.1K
$60.00Sep 182.993.15$3.075.2%1.1K0.404.8K
$45.00Sep 1811.1011.95$11.527.4%340.85740
$47.50Aug 217.758.40$8.078.1%150.8743
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 410.2511.20$10.738.9%10.79--
$55.00Sep 184.454.90$4.689.6%790.45840
$45.00Sep 180.991.09$1.049.6%7840.157.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.35, cheapest $0.35)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.330.37$0.3511.4%3.5K0.16124
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1410.4511.95$11.2013.4%10.9927
$46.50Aug 148.2510.00$9.1319.2%20.99--
$46.00Aug 148.9011.25$10.0723.3%110.98100
$45.00Aug 149.8511.50$10.6815.4%40.9897
$48.00Aug 146.909.30$8.1029.6%60.97104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 147.309.25$8.2823.6%141.0011
$64.00Aug 147.6510.95$9.3035.5%11.00--
$65.00Aug 148.4511.80$10.1333.1%11.00--
$62.00Aug 146.308.30$7.3027.4%40.963
$65.00Aug 219.0010.55$9.7815.8%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 19.2K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.330.37$0.3511.4%3.5K0.16124
$55.00Aug 141.661.96$1.8116.6%1.2K0.56435
$60.00Sep 182.993.15$3.075.2%1.1K0.404.8K
$58.00Aug 140.610.85$0.7332.9%8080.29122
$65.00Aug 210.250.40$0.3345.5%7500.105.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.991.09$1.049.6%7840.157.1K
$45.00Aug 210.100.23$0.1776.5%3530.053.6K
$50.00Aug 210.600.92$0.7642.1%2480.201.2K
$50.00Aug 140.200.39$0.3063.3%2430.12268
$51.00Aug 140.090.59$0.34147.1%1640.14117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 17.6%, max 57.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 14Sep 18105.4%67.0%57.4%38837
$50.00Aug 14Sep 1886.2%65.8%30.9%3465.8K
$47.00Aug 14Aug 2190.0%70.7%27.3%89767
$46.00Aug 14Sep 492.9%73.1%27.2%14104
$53.00Aug 14Sep 1180.3%63.8%25.8%144337
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 14Sep 18105.4%67.0%57.4%8077.3K
$47.00Aug 14Sep 1190.0%66.8%34.6%16207
$50.00Aug 14Sep 1886.2%65.8%30.9%3986.8K
$46.00Aug 14Sep 492.9%73.1%27.2%246
$65.00Aug 14Sep 1886.7%69.8%24.3%16508

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$59.00$60.00Aug 14$0.13$0.87$0.136.69$59.13
$51.00$52.00Sep 11$0.13$0.87$0.136.69$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 21$0.11$0.89$0.118.09$46.89
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$51.00$50.00Aug 21$0.15$0.85$0.155.67$50.85
$47.00$45.00Sep 11$0.30$1.70$0.305.67$46.70
$49.00$48.00Sep 11$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 9.53, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
$45.00$50.00Sep 18$3.82$3.82$1.183.24$48.82
$53.00$54.00Aug 21$0.75$0.75$0.253.00$53.75
$52.00$53.00Aug 28$0.75$0.75$0.253.00$52.75
$52.00$53.00Sep 4$0.75$0.75$0.253.00$52.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 14$1.81$1.81$0.199.53$58.19
$56.00$55.00Aug 14$0.88$0.88$0.127.33$55.12
$64.00$60.00Aug 21$3.43$3.43$0.576.02$60.57
$65.00$64.00Aug 14$0.83$0.83$0.174.88$64.17
$60.00$57.00Aug 21$2.25$2.25$0.753.00$57.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.58, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 14Aug 21$0.1574.4%70.7%
$65.00Aug 14Aug 21$0.2586.7%73.2%
$64.00Aug 14Aug 21$0.2879.0%69.9%
$47.00Aug 14Aug 21$0.3390.0%70.7%
$62.00Aug 14Aug 21$0.3480.2%67.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 14Aug 21$0.11105.4%74.4%
$46.00Aug 14Aug 21$0.1492.9%69.9%
$47.00Aug 14Aug 21$0.2290.0%70.7%
$48.00Aug 14Aug 21$0.3175.8%67.8%
$49.00Aug 14Aug 21$0.4180.9%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 5.85% of stock, avg 14.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 14$1.81$1.41$3.22$51.78$58.225.85%
$54.00Aug 14$2.33$1.05$3.38$50.62$57.386.14%
$56.00Aug 14$1.34$2.29$3.63$52.37$59.636.59%
$57.00Aug 14$0.88$2.78$3.66$53.34$60.666.65%
$53.00Aug 14$2.88$0.86$3.74$49.26$56.746.79%
$58.00Aug 14$0.73$3.29$4.02$53.98$62.027.30%
$52.00Aug 14$4.00$0.53$4.53$47.47$56.538.23%
$54.00Aug 21$3.03$1.90$4.93$49.07$58.938.95%
$51.00Aug 14$4.60$0.34$4.94$46.06$55.948.97%
$56.00Aug 21$2.27$2.93$5.20$50.80$61.209.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.25% of stock, avg 6.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 14$0.35$0.34$0.69$50.31$60.69
$59.00$51.00Aug 14$0.48$0.34$0.82$50.18$59.82
$60.00$52.00Aug 14$0.35$0.53$0.88$51.12$60.88
$59.00$52.00Aug 14$0.48$0.53$1.01$50.99$60.01
$58.00$51.00Aug 14$0.73$0.34$1.07$49.93$59.07
$60.00$53.00Aug 14$0.35$0.86$1.21$51.79$61.21
$57.00$51.00Aug 14$0.88$0.34$1.22$49.78$58.22
$58.00$52.00Aug 14$0.73$0.53$1.26$50.74$59.26
$59.00$53.00Aug 14$0.48$0.86$1.34$51.66$60.34
$60.00$54.00Aug 14$0.35$1.05$1.40$52.60$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Sep 4$0.90$0.109.00$54.10$56.90
45/4652/53Aug 28$0.89$0.118.09$45.11$52.89
48/4854/55Aug 28$0.88$0.127.33$47.62$54.88
50/5154/55Sep 4$0.88$0.127.33$50.12$54.88
49/5056/57Sep 11$0.88$0.127.33$49.12$56.88
45/4648/50Sep 4$1.75$0.257.00$44.25$49.75
45/4653/54Aug 28$0.87$0.136.69$45.13$53.87
46/4849/50Aug 28$1.74$0.266.69$46.26$50.74
51/5255/56Aug 28$0.87$0.136.69$51.13$55.87
47/4854/55Sep 4$0.87$0.136.69$47.13$54.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$54.00$55.00$56.00Sep 11$0.07$0.9313.29
$59.00$60.00$61.00Aug 14$0.08$0.9211.50
$63.00$64.00$65.00Aug 28$0.09$0.9110.11
$62.00$63.00$64.00Aug 14$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Sep 18$0.12$4.8840.67
$50.00$51.00$52.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.09$0.9110.11
$51.00$52.00$53.00Aug 21$0.11$0.898.09
$48.00$49.00$50.00Sep 4$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.05, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 4-$0.05$4.95
$60.00$65.001:2Sep 11-$0.37$4.63
$60.00$65.001:2Sep 18-$0.65$4.35
$55.00$60.001:2Sep 18-$1.17$3.83
$50.00$55.001:2Sep 18-$2.24$2.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.12$4.88
$60.00$55.001:2Sep 18-$1.53$3.47
$59.00$55.001:2Aug 28-$1.05$2.95
$54.00$51.001:2Sep 4-$0.74$2.26
$48.00$46.001:2Aug 28-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.90%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 11$3.800.521.7%6.90%8.61%203
$57.00Sep 11$3.300.483.5%5.99%9.52%171
$56.00Sep 4$3.250.511.7%5.90%7.61%46132
$60.00Sep 18$2.990.409.0%5.43%14.40%1.1K4.8K
$57.00Sep 4$2.820.473.5%5.12%8.65%242
$56.00Aug 28$2.740.491.7%4.98%6.68%39178
$58.00Sep 4$2.430.435.3%4.41%9.75%1671
$60.00Sep 11$2.310.389.0%4.20%13.17%72142
$57.00Aug 28$2.210.443.5%4.01%7.54%5522
$56.00Aug 21$2.060.461.7%3.74%5.45%191163

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 25,530
Total Puts 5,322
Put/Call Ratio 0.21
Net Difference 20,208

Prior's Put/Call Breakdown

Total Calls 22,229
Total Puts 8,092
Put/Call Ratio 0.36
Net Difference 14,137

Prior 7-Day Put/Call Summary

Total Calls 98,074
Total Puts 47,242
Average Put/Call Ratio 0.56
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