Tour v504
TEM
TEMPUS AI INC A
$55.69 +1.14%
$55.35 (-0.61%)🌙
as of 08/11 07:14 PM
(8/10 19:12) ◀
|
Tuesday, August 11, 2026 (7:14pm)
January 2026
|
▶ (8/12 19:09)
◀ 8/11 19:14 ▶

Option Volume

Detail
ℹ
Current (08/11) 11,451
Calls: 7,673 (67%)
Puts: 3,778 (33%)
Prior (08/10) 30,852
Calls: 25,530 (83%)
Puts: 5,322 (17%)
Current vs Prior -62.88%
Calls: -69.95% (Calls)
Puts: -29.01% (Puts)
Prior 7-Day Total 147,666
Calls: 104,743 (71%)
Puts: 42,923 (29%)
Prior 7-Day Average 21,095
Calls: 14,963 (71%)
Puts: 6,131 (29%)
Current vs Prior 7-Day Avg -45.72%
Calls: -48.72%
Puts: -38.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $3.23M
Calls: $2.70M (84%)
Puts: $526.5K (16%)
Prior (08/10) $8.20M
Calls: $7.03M (86%)
Puts: $1.17M (14%)
Current vs Prior -60.65%
Calls: -61.58%
Puts: -55.13%
Prior 7-Day Total $55.78M
Calls: $28.49M (51%)
Puts: $27.29M (49%)
Prior 7-Day Average $7.97M
Calls: $4.07M (51%)
Puts: $3.90M (49%)
Current vs Prior 7-Day Avg -59.50%
Calls: -33.63%
Puts: -86.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.49
Prior (08/10) 0.21
Current vs Prior +136.20%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -4.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 246,057
Calls: 169,321 (69%)
Puts: 76,736 (31%)
Prior (08/10) 260,375
Calls: 174,572 (67%)
Puts: 85,803 (33%)
Current vs Prior -5.50%
Prior 7-Day Total 1,675,291
Calls: 1,140,932 (68%)
Puts: 534,359 (32%)
Prior 7-Day Average 239,327
Calls: 162,990 (68%)
Puts: 76,337 (32%)
Current vs Prior 7-Day Avg +2.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.32% | 11.08%11.08% | 16.93%
Prior 7.45% | 10.15%10.15% | 17.53%
Current vs Prior -15.12% | +9.13%+9.13% | -3.39%
Prior 7-Day Avg 6.70% | 10.33%12.54% | 19.11%
Current vs 7-Day Avg -5.72% | +7.30%-11.63% | -11.38%
Prior 7-Day Eod 7.45% | 10.15%10.15% | 17.53%
Current vs 7-Day Eod -15.12% | +9.13%+9.13% | -3.39%
Sentiment BULLISHBEARISH

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 84% of dollar volume in calls ($2.70M) vs puts ($526.5K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (7,673 calls vs 3,778 puts).

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 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 5 of results (avg 7.2%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.983.15$3.075.5%2500.405.5K
$55.00Sep 184.955.30$5.136.8%800.561.4K
$55.00Aug 212.752.95$2.857.0%2070.532.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 182.002.17$2.098.1%380.276.6K
$55.00Aug 211.982.16$2.078.7%280.471.3K

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. 64 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 218.3012.00$10.1536.5%61.00119
$47.00Aug 217.4010.95$9.1838.7%331.00620
$47.50Aug 217.209.85$8.5331.1%111.0033
$47.00Aug 147.4010.90$9.1538.3%190.99110
$46.00Aug 148.1511.65$9.9035.4%220.99101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.684.25$2.9786.5%70.786
$65.00Sep 48.1511.95$10.0537.8%50.771
$59.00Aug 213.305.95$4.6357.2%120.66--
$57.00Aug 140.992.33$1.6680.7%150.627
$60.00Sep 186.158.60$7.3833.2%210.601.1K

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 7.9K, top 508)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 142.383.15$2.7627.9%5080.73785
$60.00Aug 210.961.16$1.0618.9%4940.275.6K
$65.00Aug 210.200.40$0.3066.7%4160.105.6K
$60.00Aug 140.200.37$0.2958.6%3550.161.9K
$59.00Aug 140.120.56$0.34129.4%3200.20503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 140.090.12$0.1127.3%3280.06336
$45.00Sep 180.740.96$0.8525.9%3180.137.2K
$50.00Aug 210.450.58$0.5225.0%2610.161.3K
$52.00Sep 40.693.25$1.97129.9%2000.321
$52.00Aug 140.010.36$0.19184.2%1710.11204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 16.2%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 14Sep 2579.8%64.9%22.9%174384
$55.00Aug 14Sep 2581.4%66.3%22.7%228937
$54.00Aug 14Sep 2577.4%66.4%16.5%512785
$53.00Aug 14Sep 2578.0%72.5%7.6%32326
$60.00Aug 14Sep 2571.8%67.8%5.9%4872.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 14Sep 1881.4%64.8%25.5%153947
$53.00Aug 14Sep 1178.0%64.0%21.8%49132
$54.00Aug 14Aug 2177.4%64.3%20.4%187145
$56.00Aug 14Aug 2179.8%77.6%2.8%201143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 0.63, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$3.07$1.93$3.0786%0.63$48.07
$56.00$60.00Sep 11$1.09$2.91$1.0951%2.67$57.09
$51.00$52.00Aug 14$0.38$0.62$0.3893%1.63$51.38
$51.00$52.00Aug 21$0.35$0.65$0.3582%1.86$51.35
$60.00$65.00Sep 18$1.13$3.87$1.1340%3.42$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$56.00Aug 21$1.31$1.69$1.3166%1.29$57.69
$55.00$53.00Sep 11$0.40$1.60$0.4045%4.00$54.60
$55.00$54.00Aug 21$0.24$0.76$0.2447%3.17$54.76
$48.00$45.00Sep 25$0.36$2.64$0.3622%7.33$47.64
$48.00$46.00Sep 4$0.23$1.77$0.2317%7.70$47.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.05, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$63.00Aug 21$0.57$0.57$0.4379%1.33$62.57
$60.00$61.00Aug 21$0.55$0.55$0.4574%1.22$60.55
$62.00$63.00Aug 28$0.48$0.48$0.5274%0.92$62.48
$59.00$60.00Aug 21$0.55$0.55$0.4566%1.22$59.55
$56.00$57.00Aug 14$0.71$0.71$0.2947%2.45$56.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Sep 11$1.54$1.54$1.4663%1.05$51.46
$55.00$50.00Sep 18$2.21$2.21$2.7956%0.79$52.79
$50.00$45.00Sep 18$1.24$1.24$3.7673%0.33$48.76
$49.00$48.00Aug 28$0.58$0.58$0.4278%1.38$48.42
$49.00$47.00Sep 11$0.74$0.74$1.2677%0.59$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.06, cheapest $0.89)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 14Aug 21$0.8981.4%57.4%
$56.00Aug 14Aug 21$0.7179.8%77.6%
$57.00Aug 14Aug 21$0.9967.9%76.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 14Aug 21$0.9481.4%57.4%
$56.00Aug 14Aug 21$1.7679.8%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 4.72% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 14$0.97$1.66$2.63$54.37$59.634.72%
$55.00Aug 14$1.96$1.13$3.09$51.91$58.095.55%
$56.00Aug 14$1.68$1.56$3.24$52.76$59.245.82%
$54.00Aug 14$2.76$0.70$3.46$50.54$57.466.21%
$58.00Aug 14$0.50$2.97$3.47$54.53$61.476.23%
$53.00Aug 14$3.30$0.44$3.74$49.26$56.746.72%
$52.00Aug 14$4.65$0.19$4.84$47.16$56.848.69%
$55.00Aug 21$2.85$2.07$4.92$50.08$59.928.83%
$51.00Aug 14$5.03$0.13$5.16$45.84$56.169.27%
$53.00Aug 21$3.98$1.27$5.25$47.75$58.259.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.75% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 14$0.23$0.19$0.42$51.58$61.42
$60.00$52.00Aug 14$0.29$0.19$0.48$51.52$60.48
$59.00$52.00Aug 14$0.34$0.19$0.53$51.47$59.53
$61.00$53.00Aug 14$0.23$0.44$0.67$52.33$61.67
$60.00$53.00Aug 14$0.29$0.44$0.73$52.27$60.73
$59.00$53.00Aug 14$0.34$0.44$0.78$52.22$59.78
$58.00$52.00Aug 14$0.50$0.19$0.69$51.31$58.69
$58.00$53.00Aug 14$0.50$0.44$0.94$52.06$58.94
$61.00$54.00Aug 14$0.23$0.70$0.93$53.07$61.93
$60.00$54.00Aug 14$0.29$0.70$0.99$53.01$60.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4862/63Aug 21$0.80$0.2066%4.00$47.20$62.80
50/5162/63Aug 21$0.88$0.1256%7.33$50.12$62.88
47/4860/61Aug 21$0.78$0.2261%3.55$47.22$60.78
50/5160/61Aug 21$0.86$0.1451%6.14$50.14$60.86
45/4662/63Aug 28$0.74$0.2663%2.85$44.76$62.74
49/5062/63Aug 21$0.73$0.2762%2.70$49.27$62.73
47/4859/60Aug 21$0.78$0.2254%3.55$47.22$59.78
48/4961/62Aug 28$0.82$0.1849%4.56$48.18$61.82
50/5159/60Aug 21$0.86$0.1444%6.14$50.14$59.86
49/5060/61Aug 21$0.71$0.2957%2.45$49.29$60.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 4.75, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Aug 21$0.09$0.9111%10.11
$58.00$59.00$60.00Aug 14$0.11$0.8912%8.09
$48.00$48.50$49.00Aug 21$0.06$0.443%7.33
$54.00$55.00$56.00Sep 11$0.11$0.898%8.09
$46.50$47.00$47.50Aug 14$0.08$0.420%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.87$4.1333%4.75
$45.00$50.00$55.00Sep 18$0.97$4.0330%4.15
$53.00$54.00$55.00Aug 14$0.17$0.8319%4.88
$49.00$50.00$51.00Aug 28$0.10$0.902%9.00
$49.00$50.00$51.00Aug 21$0.15$0.8510%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-1.73, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.73$3.27
$55.00$60.001:2Sep 18-$1.01$3.99
$60.00$65.001:2Sep 11-$0.03$4.97
$60.00$65.001:2Sep 4-$0.24$4.76
$60.00$65.001:2Sep 25-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.22$3.78
$58.00$57.001:2Aug 14-$0.35$0.65
$49.00$47.001:2Sep 11-$0.15$1.85
$53.00$52.001:2Aug 21-$0.15$0.85
$50.00$48.001:2Sep 4-$0.29$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.98%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 25$5.000.540.6%8.98%9.53%4442
$60.00Sep 25$3.150.437.7%5.66%13.40%132242
$60.00Sep 18$2.980.407.7%5.35%13.09%2505.5K
$65.00Sep 25$1.890.3016.7%3.39%20.11%859
$57.00Sep 25$3.900.522.4%7.00%9.36%119
$65.00Sep 18$1.670.2816.7%3.00%19.72%1092.6K
$59.00Sep 4$2.250.405.9%4.04%9.98%2115
$60.00Sep 11$1.800.387.7%3.23%10.97%9195
$65.00Sep 11$1.110.2416.7%1.99%18.71%11295
$60.00Sep 4$1.540.357.7%2.77%10.50%23270

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 7,673
Total Puts 3,778
Put/Call Ratio 0.49
Net Difference 3,895

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 104,743
Total Puts 42,923
Average Put/Call Ratio 0.51
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