Tour v526
TEM
TEMPUS AI INC A
$72.69 +9.06%
$71.90 (-1.09%)🌙
as of 08/21 07:11 PM
(8/20 19:09) ◀
|
Friday, August 21, 2026 (7:11pm)
January 2026
|
▶ (8/25 19:07)
◀ 8/21 19:11 ▶

Option Volume

Detail
ℹ
Current (08/21) 135,519
Calls: 104,159 (77%)
Puts: 31,360 (23%)
Prior (08/20) 166,407
Calls: 136,596 (82%)
Puts: 29,811 (18%)
Current vs Prior -18.56%
Calls: -23.75% (Calls)
Puts: +5.20% (Puts)
Prior 7-Day Total 349,657
Calls: 288,377 (82%)
Puts: 61,280 (18%)
Prior 7-Day Average 49,951
Calls: 41,196 (82%)
Puts: 8,754 (18%)
Current vs Prior 7-Day Avg +171.30%
Calls: +152.83%
Puts: +258.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $47.87M
Calls: $44.54M (93%)
Puts: $3.33M (7%)
Prior (08/20) $51.37M
Calls: $45.50M (89%)
Puts: $5.86M (11%)
Current vs Prior -6.80%
Calls: -2.11%
Puts: -43.17%
Prior 7-Day Total $119.30M
Calls: $108.38M (91%)
Puts: $10.92M (9%)
Prior 7-Day Average $17.04M
Calls: $15.48M (91%)
Puts: $1.56M (9%)
Current vs Prior 7-Day Avg +180.90%
Calls: +187.69%
Puts: +113.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.30
Prior (08/20) 0.22
Current vs Prior +37.96%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -29.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 381,133
Calls: 283,124 (74%)
Puts: 98,009 (26%)
Prior (08/20) 351,896
Calls: 265,634 (75%)
Puts: 86,262 (25%)
Current vs Prior +8.31%
Prior 7-Day Total 1,741,533
Calls: 1,225,636 (70%)
Puts: 515,897 (30%)
Prior 7-Day Average 248,790
Calls: 175,090 (70%)
Puts: 73,699 (30%)
Current vs Prior 7-Day Avg +53.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.73% | 9.77%3.73% | 17.72%
Prior 5.07% | 10.95%5.07% | 17.19%
Current vs Prior +92.60% | +24.10%-26.48% | +3.05%
Prior 7-Day Avg 5.60% | 9.76%6.81% | 15.74%
Current vs 7-Day Avg +74.31% | +39.21%-45.24% | +12.60%
Prior 7-Day Eod 5.07% | 10.95%5.07% | 17.19%
Current vs 7-Day Eod +92.60% | +24.10%-26.48% | +3.05%
Sentiment BEARISHBULLISH

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 13.02% | 16.77%
Calls: 11.11% | 15.56%
Puts: 14.94% | 17.97%
Current vs 7-Day Avg +13.88% | +73.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($44.54M) vs puts ($3.33M). Dollar volume significantly above 7-day average (181% higher). Volume explosion - 171% above 7-day average (135,519 vs avg 49,951). Extreme bullish P/C ratio of 0.30 - heavy call buying (104,159 calls vs 31,360 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 31 of results (avg 6.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.455.55$5.501.8%6.8K0.4910.5K
$65.00Sep 1810.5010.75$10.632.4%2800.744.4K
$75.00Aug 282.412.50$2.463.7%2.0K0.421.2K
$76.00Sep 43.403.55$3.474.3%340.434
$85.00Sep 182.672.80$2.744.7%3.4K0.2911.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 255.455.60$5.532.7%490.407
$72.00Aug 282.953.05$3.003.3%2470.44--
$70.00Sep 184.805.00$4.904.1%990.39545
$85.00Sep 2515.0015.80$15.405.2%50.69--
$65.00Sep 182.752.90$2.835.3%2810.26707

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.57, cheapest $0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 280.550.59$0.577.0%5820.13276
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.2013.55$12.8810.5%3841.004.8K
$61.00Aug 2111.2012.60$11.9011.8%251.002.4K
$62.00Aug 219.5511.80$10.6821.1%321.00691
$63.00Aug 218.6010.95$9.7724.1%301.00607
$65.00Aug 216.808.65$7.7323.9%9131.005.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.508.70$7.6028.9%70.998
$75.00Aug 212.143.25$2.7041.1%2040.99--
$85.00Aug 2111.2014.20$12.7023.6%20.97--
$85.00Aug 2811.7514.65$13.2022.0%80.874
$80.00Aug 288.009.50$8.7517.1%190.7620

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 97.0K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.01$0.01100.0%19.4K0.0110.6K
$70.00Aug 212.503.00$2.7518.2%18.6K1.007.4K
$75.00Sep 185.455.55$5.501.8%6.8K0.4910.5K
$85.00Sep 182.672.80$2.744.7%3.4K0.2911.0K
$75.00Aug 282.412.50$2.463.7%2.0K0.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.000.01$0.01100.0%13.9K0.0136
$65.00Sep 41.411.60$1.5112.6%9930.2135
$67.00Aug 210.000.01$0.01100.0%8670.01251
$70.00Aug 281.952.18$2.0711.1%7050.3558
$65.00Aug 280.610.80$0.7126.8%7000.15141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.9%, max 14.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Aug 28Oct 284.8%74.0%14.6%18757
$72.00Aug 28Oct 284.9%78.1%8.7%1.3K84
$71.00Aug 28Oct 284.8%78.1%8.6%37145
$68.00Aug 28Oct 282.4%79.0%4.3%1.2K646
$74.00Aug 28Sep 485.9%83.4%2.9%317132
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Aug 28Oct 284.8%74.0%14.6%3317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.29, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$2.18$2.82$2.1862%1.29$72.18
$65.00$70.00Sep 18$2.95$2.05$2.9574%0.69$67.95
$75.00$80.00Oct 2$1.73$3.27$1.7351%1.89$76.73
$67.00$68.00Aug 28$0.28$0.72$0.2878%2.57$67.28
$75.00$80.00Sep 18$1.62$3.38$1.6249%2.09$76.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$70.00Sep 4$0.27$0.73$0.2741%2.70$70.73
$71.00$70.00Sep 11$0.28$0.72$0.2842%2.57$70.72
$66.00$65.00Aug 28$0.11$0.89$0.1118%8.09$65.89
$68.00$67.00Sep 4$0.25$0.75$0.2531%3.00$67.75
$73.00$72.00Aug 28$0.45$0.55$0.4549%1.22$72.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.59, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$77.00Sep 4$0.47$0.47$0.5357%0.89$76.47
$74.00$75.00Sep 4$0.50$0.50$0.5051%1.00$74.50
$74.00$75.00Aug 28$0.42$0.42$0.5853%0.72$74.42
$80.00$85.00Sep 4$1.08$1.08$3.9268%0.28$81.08
$73.00$74.00Sep 4$0.45$0.45$0.5548%0.82$73.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 2$1.85$1.85$3.1571%0.59$63.15
$70.00$65.00Sep 18$2.07$2.07$2.9362%0.71$67.93
$65.00$60.00Sep 18$1.26$1.26$3.7474%0.34$63.74
$69.00$66.00Sep 25$1.30$1.30$1.7063%0.76$67.70
$72.00$70.00Sep 25$1.12$1.12$0.8856%1.27$70.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.27, cheapest $1.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 28Sep 4$1.3384.8%80.1%
$72.00Aug 28Sep 4$1.4884.9%82.1%
$74.00Aug 28Sep 4$1.3085.9%83.4%
$69.00Aug 28Sep 4$1.0584.8%83.1%
$73.00Aug 28Sep 4$1.3584.7%83.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 28Sep 4$1.1184.8%80.1%
$72.00Aug 28Sep 4$1.2584.9%82.1%
$74.00Aug 28Sep 4$1.3785.9%83.4%
$69.00Aug 28Sep 4$1.1984.8%83.1%
$73.00Aug 28Sep 4$1.3084.7%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.73% of stock, avg 13.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.01$2.70$2.71$72.29$77.713.73%
$70.00Aug 21$2.75$0.01$2.76$67.24$72.763.80%
$67.00Aug 21$5.33$0.01$5.34$61.66$72.347.35%
$66.00Aug 21$6.18$0.01$6.19$59.81$72.198.52%
$72.00Aug 28$3.65$3.00$6.65$65.35$78.659.15%
$73.00Aug 28$3.28$3.45$6.73$66.27$79.739.26%
$71.00Aug 28$4.25$2.54$6.79$64.21$77.799.34%
$70.00Aug 28$4.85$2.07$6.92$63.08$76.929.52%
$74.00Aug 28$2.88$4.13$7.01$66.99$81.019.64%
$69.00Aug 28$5.48$1.75$7.23$61.77$76.239.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 3.19% of stock, avg 9.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$69.00Aug 28$0.57$1.75$2.32$66.68$87.32
$80.00$69.00Aug 28$1.17$1.75$2.92$66.08$82.92
$85.00$70.00Aug 28$0.57$2.07$2.64$67.36$87.64
$80.00$70.00Aug 28$1.17$2.07$3.24$66.76$83.24
$85.00$71.00Aug 28$0.57$2.54$3.11$67.89$88.11
$80.00$71.00Aug 28$1.17$2.54$3.71$67.29$83.71
$75.00$69.00Aug 28$2.46$1.75$4.21$64.79$79.21
$75.00$70.00Aug 28$2.46$2.07$4.53$65.47$79.53
$85.00$60.00Sep 18$2.74$1.57$4.31$55.69$89.31
$75.00$71.00Aug 28$2.46$2.54$5.00$66.00$80.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.17, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6280/85Aug 28$0.71$4.2968%0.17$61.29$80.71
59/6080/85Sep 4$1.22$3.7858%0.32$58.78$81.22
60/6180/85Sep 4$1.19$3.8156%0.31$59.81$81.19
63/6480/85Aug 28$0.79$4.2164%0.19$63.21$80.79
61/6280/85Sep 4$1.23$3.7754%0.33$60.77$81.23
62/6380/85Sep 4$1.22$3.7852%0.32$61.78$81.22
63/6480/85Sep 4$1.34$3.6649%0.37$62.66$81.34
64/6580/85Aug 28$0.75$4.2561%0.18$64.25$80.75
61/6280/85Sep 11$1.34$3.6648%0.37$60.66$81.34
62/6480/85Sep 11$1.55$3.4543%0.45$62.45$81.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 1.26, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$2.74$2.2699%0.82
$75.00$80.00$85.00Oct 2$0.29$4.7118%16.24
$75.00$80.00$85.00Aug 28$0.69$4.3129%6.25
$75.00$80.00$85.00Sep 11$0.52$4.4822%8.62
$70.00$75.00$80.00Sep 18$0.56$4.4424%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$2.21$2.7998%1.26
$75.00$80.00$85.00Aug 28$0.53$4.4729%8.43
$65.00$70.00$75.00Sep 18$0.41$4.5925%11.20
$64.00$65.00$66.00Sep 4$0.06$0.946%15.67
$75.00$80.00$85.00Sep 25$0.55$4.4518%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.17, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$70.001:2Aug 21-$0.17$2.83
$80.00$85.001:2Sep 4-$0.17$4.83
$75.00$80.001:2Sep 11-$1.45$3.55
$80.00$85.001:2Sep 11-$0.93$4.07
$80.00$85.001:2Aug 21-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$2.50$2.50
$80.00$75.001:2Aug 28-$0.91$4.09
$70.00$65.001:2Sep 18-$0.76$4.24
$65.00$60.001:2Oct 2-$0.35$4.65
$65.00$60.001:2Sep 18-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 8.87%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Oct 2$6.450.513.2%8.87%12.05%15447
$80.00Oct 2$4.600.4110.1%6.33%16.38%457
$85.00Oct 2$3.150.3316.9%4.33%21.27%385
$75.00Sep 25$5.750.493.2%7.91%11.09%116111
$80.00Sep 25$3.900.3910.1%5.37%15.42%8068
$85.00Sep 25$2.860.3116.9%3.93%20.87%5413
$75.00Sep 18$5.450.493.2%7.50%10.68%6.8K10.5K
$80.00Sep 18$3.750.3810.1%5.16%15.22%1.1K2.9K
$85.00Sep 18$2.670.2916.9%3.67%20.61%3.4K11.0K
$75.00Sep 11$4.300.473.2%5.92%9.09%6148

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 104,159
Total Puts 31,360
Put/Call Ratio 0.30
Net Difference 72,799

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 288,377
Total Puts 61,280
Average Put/Call Ratio 0.43
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