Tour v526
TEM
TEMPUS AI INC A
$66.65 +8.82%
$65.62 (-1.55%)🌙
as of 08/20 07:09 PM
(8/19 19:06) ◀
|
Thursday, August 20, 2026 (7:09pm)
January 2026
|
▶ (8/21 19:11)
◀ 8/20 19:09 ▶

Option Volume

Detail
ℹ
Current (08/20) 166,407
Calls: 136,596 (82%)
Puts: 29,811 (18%)
Prior (08/19) 135,788
Calls: 120,710 (89%)
Puts: 15,078 (11%)
Current vs Prior +22.55%
Calls: +13.16% (Calls)
Puts: +97.71% (Puts)
Prior 7-Day Total 194,701
Calls: 159,454 (82%)
Puts: 35,247 (18%)
Prior 7-Day Average 27,814
Calls: 22,779 (82%)
Puts: 5,035 (18%)
Current vs Prior 7-Day Avg +498.28%
Calls: +499.65%
Puts: +492.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $51.37M
Calls: $45.50M (89%)
Puts: $5.86M (11%)
Prior (08/19) $57.74M
Calls: $55.47M (96%)
Puts: $2.27M (4%)
Current vs Prior -11.04%
Calls: -17.98%
Puts: +158.83%
Prior 7-Day Total $71.17M
Calls: $65.58M (92%)
Puts: $5.59M (8%)
Prior 7-Day Average $10.17M
Calls: $9.37M (92%)
Puts: $798.0K (8%)
Current vs Prior 7-Day Avg +405.25%
Calls: +385.69%
Puts: +634.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.22
Prior (08/19) 0.12
Current vs Prior +74.72%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -53.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 351,896
Calls: 265,634 (75%)
Puts: 86,262 (25%)
Prior (08/19) 308,314
Calls: 220,318 (71%)
Puts: 87,996 (29%)
Current vs Prior +14.14%
Prior 7-Day Total 1,635,694
Calls: 1,129,323 (69%)
Puts: 506,371 (31%)
Prior 7-Day Average 233,670
Calls: 161,331 (69%)
Puts: 72,338 (31%)
Current vs Prior 7-Day Avg +50.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.07% | 10.95%5.07% | 17.19%
Prior 6.22% | 10.84%6.22% | 16.60%
Current vs Prior -18.47% | +1.03%-18.47% | +3.55%
Prior 7-Day Avg 5.78% | 9.78%7.67% | 15.70%
Current vs 7-Day Avg -12.29% | +11.97%-33.85% | +9.53%
Prior 7-Day Eod 6.22% | 10.84%6.22% | 16.60%
Current vs 7-Day Eod -18.47% | +1.03%-18.47% | +3.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.83% | 29.08%
Calls: 10.53% | 25.53%
Puts: 19.13% | 32.63%
Prior 14.83% | 29.08%
Calls: 10.53% | 25.53%
Puts: 19.13% | 32.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.66% | 14.30%
Calls: 11.22% | 13.56%
Puts: 14.10% | 15.03%
Current vs 7-Day Avg +17.13% | +103.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($45.50M) vs puts ($5.86M). Dollar volume significantly above 7-day average (405% higher). Volume explosion - 498% above 7-day average (166,407 vs avg 27,814). Extreme bullish P/C ratio of 0.22 - heavy call buying (136,596 calls vs 29,811 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 9 of results (avg 7.5%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 189.159.60$9.384.8%9480.735.8K
$58.00Sep 49.4510.10$9.776.7%70.8379
$68.00Aug 282.622.82$2.727.4%1.1K0.46145
$70.00Sep 184.354.75$4.558.8%3.6K0.463.3K
$55.00Sep 2512.8514.05$13.458.9%30.82--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 184.654.90$4.785.2%3400.41502
$60.00Sep 182.582.75$2.676.4%4020.271.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.45)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.420.48$0.4513.3%29.1K0.218.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.620.69$0.6610.6%2.5K0.3012
$60.00Aug 280.750.90$0.8318.1%6370.18143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2110.7513.70$12.2324.1%2631.003.8K
$57.00Aug 218.9511.70$10.3326.6%481.00482
$54.00Aug 2111.7514.70$13.2322.3%260.99389
$58.00Aug 217.909.55$8.7318.9%960.99570
$60.00Aug 216.257.00$6.6311.3%3.1K0.986.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.704.60$3.6552.1%740.7911
$74.00Sep 48.509.85$9.1814.7%10.70--
$71.00Aug 285.056.85$5.9530.3%20.67--
$75.00Sep 2511.1012.30$11.7010.3%10.636
$70.00Aug 284.256.10$5.1835.7%730.6210

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 99.8K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.420.48$0.4513.3%29.1K0.218.1K
$75.00Aug 210.080.10$0.0922.2%8.1K0.0510.2K
$65.00Aug 212.052.50$2.2819.7%8.0K0.706.4K
$61.00Aug 215.006.50$5.7526.1%5.9K0.976.0K
$70.00Sep 184.354.75$4.558.8%3.6K0.463.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.020.04$0.0366.7%3.8K0.02871
$65.00Aug 210.620.69$0.6610.6%2.5K0.3012
$66.00Aug 210.851.16$1.0031.0%9480.41--
$58.00Aug 280.370.50$0.4429.5%7050.1161
$67.00Aug 211.261.76$1.5133.1%6660.53--

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 25.6%, max 49.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Oct 2116.5%77.8%49.7%29.1K8.2K
$64.00Aug 21Oct 2114.1%76.7%48.8%414562
$66.00Aug 21Oct 298.5%76.2%29.4%1.0K44
$65.00Aug 21Oct 2100.3%77.8%28.9%8.1K6.4K
$71.00Aug 28Oct 287.4%78.6%11.2%4822
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Oct 2116.5%77.8%49.7%7512
$65.00Aug 21Oct 2100.3%77.8%28.9%2.6K22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.85, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Sep 18$2.70$2.30$2.7073%0.85$62.70
$55.00$56.00Aug 28$0.33$0.67$0.3392%2.03$55.33
$59.00$60.00Aug 28$0.37$0.63$0.3786%1.70$59.37
$65.00$70.00Sep 18$2.13$2.87$2.1359%1.35$67.13
$71.00$75.00Oct 2$1.20$2.80$1.2046%2.33$72.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$70.00Sep 11$0.43$0.57$0.4359%1.33$70.57
$68.00$67.00Aug 28$0.38$0.62$0.3854%1.63$67.62
$65.00$64.00Aug 21$0.13$0.87$0.1330%6.69$64.87
$70.00$69.00Sep 4$0.50$0.50$0.5059%1.00$69.50
$66.00$65.00Oct 2$0.37$0.63$0.3743%1.70$65.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.73, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$73.00$74.00Aug 28$0.41$0.41$0.5974%0.69$73.41
$67.00$68.00Oct 2$0.67$0.67$0.3345%2.03$67.67
$69.00$70.00Sep 4$0.51$0.51$0.4955%1.04$69.51
$70.00$75.00Aug 21$0.36$0.36$4.6479%0.08$70.36
$72.00$75.00Sep 11$1.04$1.04$1.9661%0.53$73.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Sep 18$2.11$2.11$2.8959%0.73$62.89
$60.00$55.00Oct 2$1.57$1.57$3.4370%0.46$58.43
$60.00$55.00Sep 18$1.35$1.35$3.6573%0.37$58.65
$63.00$60.00Sep 25$1.29$1.29$1.7164%0.75$61.71
$58.00$56.00Sep 4$0.46$0.46$1.5483%0.30$57.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.54, cheapest $1.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 21Aug 28$1.9698.5%83.1%
$67.00Aug 21Aug 28$2.00100.1%85.3%
$69.00Aug 28Sep 4$1.1086.1%83.1%
$71.00Aug 28Sep 4$1.0987.4%84.8%
$68.00Aug 28Sep 4$1.1384.9%82.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Aug 28$1.80100.3%83.1%
$66.00Aug 21Aug 28$1.9398.5%83.1%
$67.00Aug 21Aug 28$1.96100.1%85.3%
$68.00Aug 28Sep 11$1.8584.9%77.6%
$69.00Aug 28Sep 4$1.1286.1%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 4.02% of stock, avg 14.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.00Aug 21$1.17$1.51$2.68$64.32$69.684.02%
$66.00Aug 21$1.87$1.00$2.87$63.13$68.874.31%
$65.00Aug 21$2.28$0.66$2.94$62.06$67.944.41%
$63.00Aug 21$3.35$0.23$3.58$59.42$66.585.37%
$64.00Aug 21$3.53$0.53$4.06$59.94$68.066.09%
$70.00Aug 21$0.45$3.65$4.10$65.90$74.106.15%
$62.00Aug 21$4.93$0.07$5.00$57.00$67.007.50%
$61.00Aug 21$5.75$0.04$5.79$55.21$66.798.69%
$65.00Aug 28$3.88$2.46$6.34$58.66$71.349.51%
$68.00Aug 28$2.72$3.85$6.57$61.43$74.579.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.78% of stock, avg 10.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$62.00Aug 21$0.45$0.07$0.52$61.48$70.52
$70.00$63.00Aug 21$0.45$0.23$0.68$62.32$70.68
$70.00$64.00Aug 21$0.45$0.53$0.98$63.02$70.98
$70.00$65.00Aug 21$0.45$0.66$1.11$63.89$71.11
$70.00$66.00Aug 21$0.45$1.00$1.45$64.55$71.45
$67.00$63.00Aug 21$1.17$0.23$1.40$61.60$68.40
$67.00$62.00Aug 21$1.17$0.07$1.24$60.76$68.24
$67.00$65.00Aug 21$1.17$0.66$1.83$63.17$68.83
$67.00$64.00Aug 21$1.17$0.53$1.70$62.30$68.70
$67.00$66.00Aug 21$1.17$1.00$2.17$63.83$69.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.94, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6073/74Aug 28$0.66$0.3456%1.94$59.34$73.66
54/5573/74Aug 28$0.52$0.4867%1.08$54.48$73.52
60/6173/74Aug 28$0.65$0.3552%1.86$60.35$73.65
58/5973/74Aug 28$0.55$0.4560%1.22$58.45$73.55
62/6373/74Aug 28$0.71$0.2944%2.45$62.29$73.71
61/6273/74Aug 28$0.64$0.3648%1.78$61.36$73.64
63/6473/74Aug 28$0.71$0.2939%2.45$63.29$73.71
54/5574/75Sep 4$0.51$0.4959%1.04$54.49$74.51
58/5974/75Sep 4$0.59$0.4149%1.44$58.41$74.59
61/6274/75Sep 4$0.67$0.3340%2.03$61.33$74.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 9.20, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.49$4.5126%9.20
$60.00$65.00$70.00Sep 18$0.57$4.4327%7.77
$68.00$69.00$70.00Aug 28$0.07$0.938%13.29
$60.00$61.00$62.00Aug 21$0.06$0.943%15.67
$70.00$71.00$72.00Aug 28$0.10$0.908%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$63.00$65.00Sep 11$0.09$1.9112%21.22
$60.00$65.00$70.00Sep 18$0.74$4.2627%5.76
$65.00$66.00$67.00Aug 28$0.07$0.9310%13.29
$65.00$66.00$67.00Sep 4$0.06$0.947%15.67
$61.00$62.00$63.00Aug 28$0.07$0.938%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.56, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.27$3.73
$65.00$70.001:2Sep 18-$2.42$2.58
$66.00$67.001:2Aug 21-$0.47$0.53
$72.00$75.001:2Sep 11-$1.17$1.83
$73.00$74.001:2Aug 28-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.56$4.44
$70.00$65.001:2Sep 18-$1.93$3.07
$60.00$55.001:2Oct 2-$0.74$4.26
$58.00$56.001:2Sep 4-$0.16$1.84
$66.00$65.001:2Aug 21-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.18%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 2$5.450.485.0%8.18%13.20%919
$75.00Oct 2$3.750.3912.5%5.63%18.15%3824
$71.00Oct 2$4.900.476.5%7.35%13.88%3--
$68.00Oct 2$6.050.532.0%9.08%11.10%23--
$70.00Sep 25$4.800.475.0%7.20%12.23%228231
$72.00Sep 25$4.050.438.0%6.08%14.10%2--
$69.00Sep 25$5.150.503.5%7.73%11.25%5--
$75.00Sep 25$3.150.3712.5%4.73%17.25%7472
$68.00Sep 25$5.350.522.0%8.03%10.05%2--
$70.00Sep 18$4.350.465.0%6.53%11.55%3.6K3.3K

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 136,596
Total Puts 29,811
Put/Call Ratio 0.22
Net Difference 106,785

Prior's Put/Call Breakdown

Total Calls 120,710
Total Puts 15,078
Put/Call Ratio 0.12
Net Difference 105,632

Prior 7-Day Put/Call Summary

Total Calls 159,454
Total Puts 35,247
Average Put/Call Ratio 0.46
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