Tour v509
TEM
TEMPUS AI INC A
$51.64 -0.88%
$51.54 (-0.19%)🌙
as of 08/17 07:08 PM
(8/14 19:07) ◀
|
Monday, August 17, 2026 (7:08pm)
January 2026
|
▶ (8/18 19:07)
◀ 8/17 19:08 ▶

Option Volume

Detail
ℹ
Current (08/17) 9,035
Calls: 5,701 (63%)
Puts: 3,334 (37%)
Prior (08/14) 12,175
Calls: 7,857 (65%)
Puts: 4,318 (35%)
Current vs Prior -25.79%
Calls: -27.44% (Calls)
Puts: -22.79% (Puts)
Prior 7-Day Total 112,216
Calls: 80,131 (71%)
Puts: 32,085 (29%)
Prior 7-Day Average 16,030
Calls: 11,447 (71%)
Puts: 4,583 (29%)
Current vs Prior 7-Day Avg -43.64%
Calls: -50.20%
Puts: -27.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.95M
Calls: $1.41M (72%)
Puts: $540.6K (28%)
Prior (08/14) $2.07M
Calls: $1.23M (59%)
Puts: $844.3K (41%)
Current vs Prior -6.09%
Calls: +14.42%
Puts: -35.96%
Prior 7-Day Total $47.55M
Calls: $22.78M (48%)
Puts: $24.76M (52%)
Prior 7-Day Average $6.79M
Calls: $3.25M (48%)
Puts: $3.54M (52%)
Current vs Prior 7-Day Avg -71.33%
Calls: -56.79%
Puts: -84.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.58
Prior (08/14) 0.55
Current vs Prior +6.41%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +15.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 203,196
Calls: 137,376 (68%)
Puts: 65,820 (32%)
Prior (08/14) 218,162
Calls: 146,150 (67%)
Puts: 72,012 (33%)
Current vs Prior -6.86%
Prior 7-Day Total 1,641,064
Calls: 1,113,395 (68%)
Puts: 527,669 (32%)
Prior 7-Day Average 234,437
Calls: 159,056 (68%)
Puts: 75,381 (32%)
Current vs Prior 7-Day Avg -13.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.70% | 9.64%6.70% | 14.74%
Prior 7.43% | 10.86%7.43% | 15.41%
Current vs Prior -9.80% | -11.23%-9.80% | -4.39%
Prior 7-Day Avg 6.24% | 10.24%9.83% | 16.74%
Current vs 7-Day Avg +7.45% | -5.82%-31.85% | -11.99%
Prior 7-Day Eod 7.43% | 10.86%7.43% | 15.41%
Current vs 7-Day Eod -9.80% | -11.23%-9.80% | -4.39%
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

Moderately bullish flow with 72% call dollar volume ($1.41M). Bullish P/C ratio of 0.58. Call-heavy open interest (137,376 calls vs 65,820 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 6 of results (avg 7.8%, best 6.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.512.69$2.606.9%2600.411.5K
$50.00Sep 184.504.85$4.687.5%260.605.1K
$51.00Aug 211.751.90$1.838.2%2550.5968
$54.00Sep 42.002.19$2.099.1%60.4029
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.505.90$5.707.0%330.59927
$50.00Sep 182.823.05$2.937.8%800.406.6K

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. 49 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 217.959.85$8.9021.3%30.9849
$42.00Aug 218.3010.85$9.5726.6%20.98--
$44.00Aug 217.058.25$7.6515.7%50.96113
$44.50Aug 215.109.10$7.1056.3%20.96--
$45.00Aug 216.107.70$6.9023.2%30.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 217.6011.45$9.5240.4%11.00--
$60.00Aug 216.5510.35$8.4545.0%160.95429
$59.00Aug 216.258.80$7.5333.9%10.946
$56.00Aug 214.405.20$4.8016.7%190.8757
$55.00Aug 212.934.05$3.4932.1%280.811.3K

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 6.4K, top 735)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.320.45$0.3933.3%7350.202.5K
$52.00Aug 211.231.45$1.3416.4%5560.48211
$54.00Aug 210.530.70$0.6227.4%2810.28503
$57.00Aug 210.120.20$0.1650.0%2810.09144
$55.00Sep 182.512.69$2.606.9%2600.411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.700.90$0.8025.0%2290.311.4K
$47.00Aug 280.380.80$0.5971.2%1810.1821
$45.00Sep 181.131.30$1.2114.0%1770.207.2K
$51.00Aug 211.041.25$1.1518.3%1740.41178
$49.00Aug 210.430.55$0.4924.5%1690.2279

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 9.1%, max 24.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 2571.3%62.8%13.5%961.8K
$51.00Aug 21Sep 2569.1%62.3%10.9%28868
$49.00Aug 21Aug 2870.1%65.3%7.4%20188
$52.00Aug 21Sep 2569.5%64.9%7.0%625240
$55.00Aug 21Sep 2567.6%65.8%2.7%7422.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Aug 21Sep 479.0%63.7%24.0%147103
$50.00Aug 21Sep 1871.3%61.4%16.1%3098.0K
$49.00Aug 21Sep 1170.1%63.1%11.1%17079
$51.00Aug 21Sep 1169.1%63.3%9.2%175178
$52.00Aug 21Sep 1169.5%65.1%6.6%62100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.08, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Aug 21$0.48$0.52$0.4890%1.08$47.48
$50.00$55.00Sep 18$2.08$2.92$2.0860%1.40$52.08
$47.00$50.00Sep 11$1.70$1.30$1.7074%0.76$48.70
$44.50$45.00Aug 21$0.20$0.30$0.2096%1.50$44.70
$52.00$53.00Sep 25$0.25$0.75$0.2552%3.00$52.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$53.00Aug 21$0.34$0.66$0.3472%1.94$53.66
$52.00$51.00Aug 28$0.38$0.62$0.3850%1.63$51.62
$53.00$52.00Sep 4$0.47$0.53$0.4755%1.13$52.53
$49.00$48.50Sep 4$0.14$0.36$0.1434%2.57$48.86
$49.00$48.50Aug 28$0.12$0.38$0.1230%3.17$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$60.00Aug 28$0.29$0.29$0.7183%0.41$59.29
$54.00$55.00Sep 4$0.46$0.46$0.5460%0.85$54.46
$57.00$58.00Sep 4$0.27$0.27$0.7373%0.37$57.27
$56.00$57.00Sep 4$0.31$0.31$0.6968%0.45$56.31
$57.00$60.00Sep 11$0.69$0.69$2.3170%0.30$57.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Sep 18$1.72$1.72$3.2860%0.52$48.28
$45.00$42.00Sep 25$0.69$0.69$2.3178%0.30$44.31
$47.00$45.00Sep 25$0.70$0.70$1.3071%0.54$46.30
$46.00$45.00Sep 11$0.38$0.38$0.6278%0.61$45.62
$51.00$50.00Aug 28$0.54$0.54$0.4657%1.17$50.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.76, cheapest $0.66)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Aug 28$0.7571.3%63.2%
$52.00Aug 21Aug 28$0.8469.5%64.6%
$53.00Aug 21Aug 28$0.8168.0%63.5%
$51.00Aug 21Aug 28$0.7769.1%66.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Aug 28$0.6671.3%63.2%
$52.00Aug 21Aug 28$0.7569.5%64.6%
$53.00Aug 21Aug 28$0.6668.0%63.5%
$51.00Aug 21Aug 28$0.8569.1%66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.75% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 21$1.34$1.63$2.97$49.03$54.975.75%
$51.00Aug 21$1.83$1.15$2.98$48.02$53.985.77%
$50.00Aug 21$2.25$0.80$3.05$46.95$53.055.91%
$53.00Aug 21$0.91$2.34$3.25$49.75$56.256.29%
$54.00Aug 21$0.62$2.68$3.30$50.70$57.306.39%
$49.00Aug 21$3.08$0.49$3.57$45.43$52.576.91%
$55.00Aug 21$0.39$3.49$3.88$51.12$58.887.51%
$48.00Aug 21$3.95$0.29$4.24$43.76$52.248.21%
$50.00Aug 28$3.00$1.46$4.46$45.54$54.468.64%
$52.00Aug 28$2.18$2.38$4.56$47.44$56.568.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 1.41% of stock, avg 6.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$49.00Aug 21$0.24$0.49$0.73$48.27$56.73
$56.00$48.50Aug 21$0.24$0.51$0.75$47.75$56.75
$55.00$49.00Aug 21$0.39$0.49$0.88$48.12$55.88
$55.00$48.50Aug 21$0.39$0.51$0.90$47.60$55.90
$56.00$49.50Aug 21$0.24$0.62$0.86$48.64$56.86
$55.00$49.50Aug 21$0.39$0.62$1.01$48.49$56.01
$54.00$49.00Aug 21$0.62$0.49$1.11$47.89$55.11
$54.00$48.50Aug 21$0.62$0.51$1.13$47.37$55.13
$54.00$49.50Aug 21$0.62$0.62$1.24$48.26$55.24
$56.00$50.00Aug 21$0.24$0.80$1.04$48.96$57.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4759/60Aug 28$0.48$0.5265%0.92$46.52$59.48
47/4859/60Aug 28$0.46$0.5462%0.85$47.04$59.46
45/4656/57Sep 11$0.64$0.3644%1.78$45.36$56.64
47/4857/58Sep 4$0.57$0.4344%1.33$47.43$57.57
45/4657/58Sep 4$0.48$0.5253%0.92$45.52$57.48
44/4557/58Sep 4$0.44$0.5657%0.79$44.56$57.44
48/4859/60Aug 28$0.42$0.5859%0.72$47.58$59.42
47/4856/57Sep 4$0.61$0.3940%1.56$47.39$56.61
45/4656/57Sep 4$0.52$0.4848%1.08$45.48$56.52
44/4556/57Sep 4$0.48$0.5252%0.92$44.52$56.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 5.02, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.83$4.1736%5.02
$51.00$52.00$53.00Aug 21$0.06$0.9422%15.67
$53.00$54.00$55.00Aug 21$0.06$0.9418%15.67
$54.00$55.00$56.00Aug 21$0.08$0.9215%11.50
$55.00$56.00$57.00Aug 21$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.05$3.9539%3.76
$50.00$55.00$60.00Sep 18$1.05$3.9536%3.76
$52.00$53.00$54.00Aug 28$0.08$0.9214%11.50
$50.00$51.00$52.00Aug 21$0.13$0.8721%6.69
$49.00$50.00$51.00Sep 4$0.08$0.9211%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.88, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Sep 18-$0.88$4.12
$50.00$55.001:2Sep 18-$0.52$4.48
$55.00$60.001:2Sep 18-$0.10$4.90
$56.00$60.001:2Sep 25-$0.54$3.46
$57.00$60.001:2Sep 11-$0.19$2.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.16$4.84
$60.00$55.001:2Sep 11-$1.62$3.38
$60.00$55.001:2Sep 18-$1.88$3.12
$59.00$56.001:2Aug 21-$2.07$0.93
$45.00$42.001:2Sep 25-$0.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.13%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 25$2.650.426.5%5.13%11.64%744
$53.00Sep 25$3.350.492.6%6.49%9.12%424
$56.00Sep 25$2.290.398.4%4.43%12.88%1--
$55.00Sep 18$2.510.416.5%4.86%11.37%2601.5K
$52.00Sep 25$3.650.520.7%7.07%7.77%6929
$60.00Sep 25$1.400.2716.2%2.71%18.90%6--
$61.00Sep 25$1.100.2418.1%2.13%20.26%4--
$60.00Sep 18$1.250.2516.2%2.42%18.61%1365.7K
$55.00Sep 11$1.930.386.5%3.74%10.24%5560
$53.00Sep 11$2.450.472.6%4.74%7.38%1132

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 5,701
Total Puts 3,334
Put/Call Ratio 0.58
Net Difference 2,367

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 80,131
Total Puts 32,085
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