Tour v509
TEM
TEMPUS AI INC A
$52.10 -4.03%
$52.20 (+0.19%)🌙
as of 08/14 07:07 PM
(8/13 19:08) ◀
|
Friday, August 14, 2026 (7:07pm)
January 2026
|
▶ (8/17 19:08)
◀ 8/14 19:07 ▶

Option Volume

Detail
ℹ
Current (08/14) 12,175
Calls: 7,857 (65%)
Puts: 4,318 (35%)
Prior (08/13) 7,258
Calls: 4,774 (66%)
Puts: 2,484 (34%)
Current vs Prior +67.75%
Calls: +64.58% (Calls)
Puts: +73.83% (Puts)
Prior 7-Day Total 111,601
Calls: 78,443 (70%)
Puts: 33,158 (30%)
Prior 7-Day Average 15,943
Calls: 11,206 (70%)
Puts: 4,736 (30%)
Current vs Prior 7-Day Avg -23.63%
Calls: -29.89%
Puts: -8.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.07M
Calls: $1.23M (59%)
Puts: $844.3K (41%)
Prior (08/13) $2.15M
Calls: $1.75M (82%)
Puts: $395.1K (18%)
Current vs Prior -3.39%
Calls: -29.80%
Puts: +113.71%
Prior 7-Day Total $48.68M
Calls: $23.50M (48%)
Puts: $25.18M (52%)
Prior 7-Day Average $6.95M
Calls: $3.36M (48%)
Puts: $3.60M (52%)
Current vs Prior 7-Day Avg -70.18%
Calls: -63.38%
Puts: -76.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.55
Prior (08/13) 0.52
Current vs Prior +5.62%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -0.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 218,162
Calls: 146,150 (67%)
Puts: 72,012 (33%)
Prior (08/13) 223,495
Calls: 153,844 (69%)
Puts: 69,651 (31%)
Current vs Prior -2.39%
Prior 7-Day Total 1,642,899
Calls: 1,118,868 (68%)
Puts: 524,031 (32%)
Prior 7-Day Average 234,699
Calls: 159,838 (68%)
Puts: 74,861 (32%)
Current vs Prior 7-Day Avg -7.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.11% | 7.43%7.43% | 15.41%
Prior 3.83% | 8.40%8.40% | 15.90%
Current vs Prior +93.88% | +29.34%-11.56% | -3.04%
Prior 7-Day Avg 5.76% | 10.03%10.50% | 17.24%
Current vs 7-Day Avg +28.92% | +8.34%-29.23% | -10.59%
Prior 7-Day Eod 3.83% | 8.40%8.40% | 15.90%
Current vs 7-Day Eod +93.88% | +29.34%-11.56% | -3.04%
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 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

Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.55. Call-heavy open interest (146,150 calls vs 72,012 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 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 4 of results (avg 8.3%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 149.6510.30$9.986.5%30.8471
$60.00Sep 181.521.64$1.587.6%2400.275.7K
$55.00Sep 182.722.99$2.869.4%1330.421.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 188.909.80$9.359.6%240.731.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.600.73$0.6719.4%4880.272.3K
$54.00Aug 210.780.94$0.8618.6%5710.33138
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 141.654.95$3.30100.0%501.00461
$49.50Aug 141.753.55$2.6567.9%61.0039
$50.00Aug 141.742.60$2.1739.6%901.00569
$51.00Aug 140.192.78$1.49173.8%700.96165
$45.00Aug 215.758.50$7.1338.6%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 146.958.45$7.7019.5%10.99--
$62.00Aug 148.7011.40$10.0526.9%20.991
$58.00Aug 144.857.40$6.1341.6%20.998
$56.00Aug 142.965.80$4.3864.8%150.99126
$55.00Aug 142.313.70$3.0146.2%290.99108

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 9.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 140.000.10$0.05200.0%1.6K0.12359
$54.00Aug 210.780.94$0.8618.6%5710.33138
$55.00Aug 210.600.73$0.6719.4%4880.272.3K
$55.00Aug 140.000.01$0.01100.0%4330.011.0K
$54.00Aug 140.000.01$0.01100.0%3290.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 140.601.09$0.8557.6%5310.87502
$52.00Aug 140.000.35$0.18194.4%4380.46369
$50.00Aug 210.700.92$0.8127.2%2070.291.2K
$51.00Aug 211.031.30$1.1723.1%1160.38149
$53.00Aug 212.002.32$2.1614.8%1100.5750

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1438.7%, max 2815.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Aug 14Aug 211612.6%55.3%2815.3%63178
$52.00Aug 14Sep 11138.3%62.0%123.2%313650
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Aug 14Aug 281612.6%57.9%2685.9%3323
$52.00Aug 14Aug 28138.3%60.1%130.2%463392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 4.71, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$55.00Sep 25$0.35$1.65$0.3552%4.71$53.35
$42.00$43.00Aug 14$0.48$0.52$0.4884%1.08$42.48
$49.00$52.00Sep 11$1.50$1.50$1.5068%1.00$50.50
$50.00$55.00Sep 18$2.19$2.81$2.1961%1.28$52.19
$46.50$47.00Aug 14$0.13$0.37$0.1393%2.85$46.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.00Aug 21$0.30$0.70$0.3086%2.33$56.70
$55.00$54.00Aug 28$0.14$0.86$0.1466%6.14$54.86
$60.00$55.00Sep 25$2.98$2.02$2.9870%0.68$57.02
$48.00$47.00Sep 11$0.21$0.79$0.2127%3.76$47.79
$45.00$44.00Sep 11$0.11$0.89$0.1116%8.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.59, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$57.00Aug 28$0.54$0.54$0.4668%1.17$56.54
$57.00$60.00Sep 11$0.87$0.87$2.1366%0.41$57.87
$58.00$59.00Sep 4$0.30$0.30$0.7073%0.43$58.30
$60.00$61.00Aug 28$0.17$0.17$0.8385%0.20$60.17
$58.00$59.00Aug 28$0.21$0.21$0.7979%0.27$58.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Sep 18$1.85$1.85$3.1562%0.59$48.15
$45.00$42.00Sep 25$0.77$0.77$2.2379%0.35$44.23
$51.00$49.00Sep 25$0.99$0.99$1.0159%0.98$50.01
$49.00$48.00Sep 11$0.49$0.49$0.5168%0.96$48.51
$47.50$47.00Aug 14$0.24$0.24$0.2686%0.92$47.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 14Aug 21$1.46138.3%57.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 14Aug 21$1.44138.3%57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.83% of stock, avg 9.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 14$0.25$0.18$0.43$51.57$52.430.83%
$53.00Aug 14$0.05$0.85$0.90$52.10$53.901.73%
$51.00Aug 14$1.49$0.03$1.52$49.48$52.522.92%
$54.00Aug 14$0.01$1.88$1.89$52.11$55.893.63%
$50.00Aug 14$2.17$0.01$2.18$47.82$52.184.18%
$49.50Aug 14$2.65$0.01$2.66$46.84$52.165.11%
$55.00Aug 14$0.01$3.01$3.02$51.98$58.025.80%
$49.00Aug 14$3.30$0.02$3.32$45.68$52.326.37%
$52.00Aug 21$1.71$1.62$3.33$48.67$55.336.39%
$51.00Aug 21$2.21$1.17$3.38$47.62$54.386.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.15% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Aug 14$0.05$0.03$0.08$50.92$53.08
$53.00$48.00Aug 14$0.05$0.11$0.16$47.84$53.16
$53.00$52.00Aug 14$0.05$0.18$0.23$51.77$53.23
$53.00$47.50Aug 14$0.05$0.35$0.40$47.10$53.40
$57.00$49.00Aug 21$0.30$0.54$0.84$48.16$57.84
$57.00$49.50Aug 21$0.30$0.57$0.87$48.63$57.87
$56.00$49.00Aug 21$0.44$0.54$0.98$48.02$56.98
$56.00$49.50Aug 21$0.44$0.57$1.01$48.49$57.01
$55.00$49.00Aug 21$0.67$0.54$1.21$47.79$56.21
$55.00$49.50Aug 21$0.67$0.57$1.24$48.26$56.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.94, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4656/57Aug 28$0.66$0.3455%1.94$45.34$56.66
50/5056/57Aug 28$0.84$0.1634%5.25$49.16$56.84
48/4856/57Aug 28$0.72$0.2845%2.57$47.28$56.72
48/4956/57Aug 28$0.75$0.2540%3.00$48.25$56.75
45/4658/59Sep 4$0.60$0.4054%1.50$45.40$58.60
43/4458/59Sep 4$0.45$0.5562%0.82$43.55$58.45
48/4958/59Sep 4$0.64$0.3641%1.78$48.36$58.64
47/4858/59Sep 4$0.58$0.4246%1.38$47.42$58.58
46/4758/59Sep 4$0.53$0.4750%1.13$46.47$58.53
45/4660/61Aug 28$0.29$0.7171%0.41$45.71$60.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 5.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Aug 14$0.16$0.8453%5.25
$50.00$55.00$60.00Sep 18$0.91$4.0934%4.49
$52.00$53.00$54.00Aug 21$0.09$0.9119%10.11
$58.00$59.00$60.00Aug 21$0.05$0.955%19.00
$55.00$56.00$57.00Aug 21$0.09$0.9112%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.77$4.2338%5.49
$50.00$51.00$52.00Aug 14$0.13$0.8745%6.69
$51.00$52.00$53.00Aug 14$0.52$0.4879%0.92
$51.00$52.00$53.00Aug 21$0.09$0.9119%10.11
$50.00$51.00$52.00Aug 21$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-1.70, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$49.001:2Sep 11-$1.70$3.30
$50.00$55.001:2Sep 18-$0.67$4.33
$55.00$60.001:2Sep 18-$0.30$4.70
$57.00$60.001:2Sep 11-$0.10$2.90
$50.00$51.001:2Aug 14-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.36$4.64
$60.00$55.001:2Sep 18-$1.85$3.15
$55.00$51.001:2Sep 25-$0.91$3.09
$53.00$50.001:2Sep 4-$0.75$2.25
$45.00$42.001:2Sep 25-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.99%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 25$2.080.3611.3%3.99%15.32%1--
$55.00Sep 25$2.840.465.6%5.45%11.02%738
$60.00Sep 25$1.800.3015.2%3.45%18.62%43--
$53.00Sep 25$3.550.521.7%6.81%8.54%1--
$55.00Sep 18$2.720.425.6%5.22%10.79%1331.4K
$60.00Sep 18$1.520.2715.2%2.92%18.08%2405.7K
$62.00Sep 25$1.060.2519.0%2.03%21.04%3--
$55.00Sep 11$2.140.425.6%4.11%9.67%665
$54.00Sep 11$2.300.463.6%4.41%8.06%544
$53.00Sep 11$2.690.501.7%5.16%6.89%431

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 7,857
Total Puts 4,318
Put/Call Ratio 0.55
Net Difference 3,539

Prior's Put/Call Breakdown

Total Calls 4,774
Total Puts 2,484
Put/Call Ratio 0.52
Net Difference 2,290

Prior 7-Day Put/Call Summary

Total Calls 78,443
Total Puts 33,158
Average Put/Call Ratio 0.55
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