Tour v509
TEM
TEMPUS AI INC A
$49.36 -4.42%
$49.10 (-0.53%)🌙
as of 08/18 07:07 PM
(8/17 19:08) ◀
|
Tuesday, August 18, 2026 (7:07pm)
January 2026
|
▶ (8/19 09:35)
◀ 8/18 19:07 ▶

Option Volume

Detail
ℹ
Current (08/18) 8,205
Calls: 5,535 (67%)
Puts: 2,670 (33%)
Prior (08/17) 9,035
Calls: 5,701 (63%)
Puts: 3,334 (37%)
Current vs Prior -9.19%
Calls: -2.91% (Calls)
Puts: -19.92% (Puts)
Prior 7-Day Total 111,881
Calls: 80,968 (72%)
Puts: 30,913 (28%)
Prior 7-Day Average 15,983
Calls: 11,566 (72%)
Puts: 4,416 (28%)
Current vs Prior 7-Day Avg -48.66%
Calls: -52.15%
Puts: -39.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.53M
Calls: $1.02M (67%)
Puts: $512.5K (33%)
Prior (08/17) $1.95M
Calls: $1.41M (72%)
Puts: $540.6K (28%)
Current vs Prior -21.35%
Calls: -27.56%
Puts: -5.21%
Prior 7-Day Total $47.63M
Calls: $23.32M (49%)
Puts: $24.31M (51%)
Prior 7-Day Average $6.80M
Calls: $3.33M (49%)
Puts: $3.47M (51%)
Current vs Prior 7-Day Avg -77.49%
Calls: -69.41%
Puts: -85.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.48
Prior (08/17) 0.58
Current vs Prior -17.51%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +4.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 208,033
Calls: 143,440 (69%)
Puts: 64,593 (31%)
Prior (08/17) 203,196
Calls: 137,376 (68%)
Puts: 65,820 (32%)
Current vs Prior +2.38%
Prior 7-Day Total 1,639,468
Calls: 1,120,780 (68%)
Puts: 518,688 (32%)
Prior 7-Day Average 234,209
Calls: 160,111 (68%)
Puts: 74,098 (32%)
Current vs Prior 7-Day Avg -11.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.88% | 8.69%4.88% | 14.10%
Prior 6.70% | 9.64%6.70% | 14.74%
Current vs Prior -27.13% | -9.88%-27.13% | -4.32%
Prior 7-Day Avg 6.42% | 10.03%9.12% | 16.29%
Current vs 7-Day Avg -23.89% | -13.36%-46.46% | -13.46%
Prior 7-Day Eod 6.70% | 9.64%6.70% | 14.74%
Current vs 7-Day Eod -27.13% | -9.88%-27.13% | -4.32%
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 67% call dollar volume ($1.02M). Extreme bullish P/C ratio of 0.48 - heavy call buying (5,535 calls vs 2,670 puts). Call-heavy open interest (143,440 calls vs 64,593 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 2 of results (avg 6.8%, best 4.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 183.303.45$3.384.4%1200.525.1K
$50.00Aug 281.751.92$1.849.2%280.48157
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.46, cheapest $0.09)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.080.09$0.0911.1%3600.062.7K
$53.00Aug 280.770.88$0.8313.3%460.28134
PUTS (0)
No puts meet the criteria

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 216.207.80$7.0022.9%20.98--
$42.00Aug 216.108.90$7.5037.3%140.9764
$44.00Aug 215.256.80$6.0325.7%30.94--
$44.50Aug 214.756.35$5.5528.8%20.94--
$40.00Aug 218.6011.55$10.0729.3%50.93116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 216.158.70$7.4334.3%11.00--
$58.00Aug 216.909.15$8.0328.0%11.00--
$55.00Aug 214.507.30$5.9047.5%270.941.3K
$54.00Aug 212.995.10$4.0552.1%120.9286
$53.00Aug 213.104.90$4.0045.0%80.86146

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 5.8K, top 668)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 210.270.49$0.3857.9%6680.22454
$57.00Sep 110.901.11$1.0120.8%4240.2342
$55.00Aug 210.080.09$0.0911.1%3600.062.7K
$50.00Aug 210.821.05$0.9424.5%3430.441.8K
$55.00Sep 181.601.79$1.7011.2%2840.321.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.331.69$1.5123.8%2780.571.4K
$50.00Sep 183.303.85$3.5815.4%1690.486.6K
$45.00Sep 181.411.63$1.5214.5%1430.267.2K
$47.00Aug 210.210.44$0.3369.7%1420.19138
$49.50Aug 211.041.27$1.1619.8%1400.50122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 8.0%, max 15.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Aug 21Oct 267.6%58.4%15.8%90241
$52.00Aug 21Sep 1170.6%62.9%12.4%673499
$50.00Aug 21Sep 2568.0%62.2%9.3%3501.8K
$49.00Aug 21Aug 2863.0%61.2%2.9%56190
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Aug 21Oct 267.6%58.4%15.8%16237
$50.00Aug 21Sep 1868.0%61.5%10.6%4478.1K
$47.00Aug 21Sep 2567.0%61.4%9.1%166170
$49.50Aug 21Aug 2863.9%61.5%3.9%157131
$48.00Aug 21Sep 2565.3%62.9%3.8%73261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.95, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$50.00Sep 11$3.08$2.92$3.0881%0.95$47.08
$45.00$50.00Sep 18$2.40$2.60$2.4074%1.08$47.40
$42.00$43.00Aug 21$0.50$0.50$0.5097%1.00$42.50
$45.00$51.00Oct 2$3.38$2.62$3.3872%0.78$48.38
$55.00$58.00Oct 2$0.56$2.44$0.5637%4.36$55.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$57.00Aug 21$0.60$0.40$0.60100%0.67$57.40
$51.00$50.00Aug 21$0.48$0.52$0.4869%1.08$50.52
$51.00$50.00Aug 28$0.46$0.54$0.4660%1.17$50.54
$50.00$48.00Sep 11$0.78$1.22$0.7849%1.56$49.22
$47.00$46.00Sep 25$0.24$0.76$0.2435%3.17$46.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.27, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 11$0.58$0.58$0.4254%1.38$51.58
$51.00$52.00Aug 28$0.49$0.49$0.5159%0.96$51.49
$54.00$55.00Aug 28$0.30$0.30$0.7076%0.43$54.30
$49.50$50.00Sep 4$0.32$0.32$0.1847%1.78$49.82
$53.00$54.00Aug 21$0.12$0.12$0.8885%0.14$53.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$1.06$1.06$3.9474%0.27$43.94
$44.00$43.00Oct 2$0.49$0.49$0.5174%0.96$43.51
$45.00$44.00Oct 2$0.51$0.51$0.4971%1.04$44.49
$48.00$45.00Sep 11$1.14$1.14$1.8660%0.61$46.86
$43.00$40.00Oct 2$0.66$0.66$2.3478%0.28$42.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.84, cheapest $0.69)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Aug 28$0.9068.0%63.3%
$51.00Aug 21Aug 28$0.8667.6%63.4%
$49.50Aug 21Aug 28$0.9763.9%61.5%
$49.00Aug 21Aug 28$1.0463.0%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 21Aug 28$0.6965.3%60.2%
$50.00Aug 21Aug 28$0.7668.0%63.3%
$51.00Aug 21Aug 28$0.7467.6%63.4%
$48.50Aug 21Aug 28$0.7764.6%60.8%
$49.50Aug 21Aug 28$0.8463.9%61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.38% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Aug 21$1.25$0.91$2.16$46.84$51.164.38%
$49.50Aug 21$1.09$1.16$2.25$47.25$51.754.56%
$50.00Aug 21$0.94$1.51$2.45$47.55$52.454.96%
$51.00Aug 21$0.58$1.99$2.57$48.43$53.575.21%
$48.00Aug 21$2.04$0.57$2.61$45.39$50.615.29%
$52.00Aug 21$0.38$2.77$3.15$48.85$55.156.38%
$47.00Aug 21$2.83$0.33$3.16$43.84$50.166.40%
$46.50Aug 21$3.30$0.24$3.54$42.96$50.047.17%
$49.00Aug 28$2.29$1.74$4.03$44.97$53.038.16%
$49.50Aug 28$2.06$2.00$4.06$45.44$53.568.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.91% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$47.00Aug 21$0.12$0.33$0.45$46.55$54.45
$53.00$47.00Aug 21$0.24$0.33$0.57$46.43$53.57
$54.00$47.50Aug 21$0.12$0.41$0.53$46.97$54.53
$53.00$47.50Aug 21$0.24$0.41$0.65$46.85$53.65
$52.00$47.00Aug 21$0.38$0.33$0.71$46.29$52.71
$52.00$47.50Aug 21$0.38$0.41$0.79$46.71$52.79
$54.00$48.00Aug 21$0.12$0.57$0.69$47.31$54.69
$53.00$48.00Aug 21$0.24$0.57$0.81$47.19$53.81
$51.00$47.00Aug 21$0.58$0.33$0.91$46.09$51.91
$52.00$48.00Aug 21$0.38$0.57$0.95$47.05$52.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 0.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4354/55Aug 28$0.41$0.5968%0.69$42.59$54.41
45/4654/55Aug 28$0.52$0.4856%1.08$44.98$54.52
43/4454/55Aug 28$0.44$0.5664%0.79$43.56$54.44
47/4854/55Aug 28$0.61$0.3943%1.56$46.89$54.61
45/4655/56Sep 25$0.70$0.3033%2.33$45.30$55.70
44/4555/56Sep 11$0.55$0.4547%1.22$44.45$55.55
44/4556/57Sep 11$0.51$0.4950%1.04$44.49$56.51
45/4656/57Sep 25$0.64$0.3636%1.78$45.36$56.64
42/4355/56Aug 28$0.25$0.7575%0.33$42.75$55.25
45/4657/58Sep 4$0.45$0.5555%0.82$45.55$57.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.72$4.2842%5.94
$51.00$52.00$53.00Aug 21$0.06$0.9416%15.67
$53.00$54.00$55.00Sep 4$0.05$0.959%19.00
$57.00$58.00$59.00Sep 4$0.06$0.946%15.67
$55.00$56.00$57.00Sep 25$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.00$4.0038%4.00
$45.00$50.00$55.00Sep 18$1.36$3.6443%2.68
$48.50$49.00$49.50Aug 21$0.07$0.4314%6.14
$47.00$47.50$48.00Aug 21$0.08$0.4211%5.25
$49.00$49.50$50.00Aug 21$0.10$0.4014%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.07, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$50.001:2Sep 11-$0.07$5.93
$45.00$51.001:2Oct 2-$0.27$5.73
$40.00$45.001:2Sep 18-$1.36$3.64
$45.00$49.501:2Sep 4-$0.07$4.43
$45.00$50.001:2Sep 18-$0.98$4.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.16$4.84
$51.00$45.001:2Oct 2-$0.03$5.97
$48.00$45.001:2Sep 11-$0.12$2.88
$53.00$50.001:2Sep 11-$1.13$1.87
$43.00$40.001:2Oct 2-$0.18$2.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.83%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 25$1.890.3511.4%3.83%15.26%5251
$51.00Sep 25$3.000.503.3%6.08%9.40%20--
$54.00Sep 25$1.980.399.4%4.01%13.41%36
$50.00Sep 25$3.300.541.3%6.69%7.98%77
$51.00Oct 2$2.800.513.3%5.67%9.00%7--
$50.00Sep 18$3.300.521.3%6.69%7.98%1205.1K
$56.00Sep 25$1.460.3213.4%2.96%16.41%3--
$55.00Oct 2$1.430.3711.4%2.90%14.32%11
$57.00Sep 25$1.270.2915.5%2.57%18.05%220
$55.00Sep 18$1.600.3211.4%3.24%14.67%2841.6K

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 5,535
Total Puts 2,670
Put/Call Ratio 0.48
Net Difference 2,865

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 80,968
Total Puts 30,913
Average Put/Call Ratio 0.46
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