Tour v526
TEM
TEMPUS AI INC A
$68.73 +3.87%
$68.48 (-0.36%)🌙
as of 08/25 07:07 PM
(8/21 19:11) ◀
|
Tuesday, August 25, 2026 (7:07pm)
January 2026
|
▶ (8/26 19:08)
◀ 8/25 19:07 ▶

Option Volume

Detail
ℹ
Current (08/25) 45,850
Calls: 33,241 (72%)
Puts: 12,609 (28%)
Prior (08/21) 135,519
Calls: 104,159 (77%)
Puts: 31,360 (23%)
Current vs Prior -66.17%
Calls: -68.09% (Calls)
Puts: -59.79% (Puts)
Prior 7-Day Total 474,387
Calls: 385,332 (81%)
Puts: 89,055 (19%)
Prior 7-Day Average 67,769
Calls: 55,047 (81%)
Puts: 12,722 (19%)
Current vs Prior 7-Day Avg -32.34%
Calls: -39.61%
Puts: -0.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $17.06M
Calls: $14.65M (86%)
Puts: $2.41M (14%)
Prior (08/21) $47.87M
Calls: $44.54M (93%)
Puts: $3.33M (7%)
Current vs Prior -64.37%
Calls: -67.12%
Puts: -27.59%
Prior 7-Day Total $164.68M
Calls: $150.93M (92%)
Puts: $13.75M (8%)
Prior 7-Day Average $23.53M
Calls: $21.56M (92%)
Puts: $1.96M (8%)
Current vs Prior 7-Day Avg -27.49%
Calls: -32.07%
Puts: +22.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.38
Prior (08/21) 0.30
Current vs Prior +25.99%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -4.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 309,764
Calls: 233,168 (75%)
Puts: 76,596 (25%)
Prior (08/21) 381,133
Calls: 283,124 (74%)
Puts: 98,009 (26%)
Current vs Prior -18.73%
Prior 7-Day Total 1,894,229
Calls: 1,349,886 (71%)
Puts: 544,343 (29%)
Prior 7-Day Average 270,604
Calls: 192,840 (71%)
Puts: 77,763 (29%)
Current vs Prior 7-Day Avg +14.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 7.42% | 11.61%17.21% | 23.45%
Prior 9.77% | 13.59%3.73% | 17.72%
Current vs Prior -24.03% | -14.58%+361.68% | +32.37%
Prior 7-Day Avg 6.27% | 10.43%6.06% | 15.95%
Current vs 7-Day Avg +18.32% | +11.36%+183.97% | +47.03%
Prior 7-Day Eod 9.77% | 13.59%3.73% | 17.72%
Current vs 7-Day Eod -24.03% | -14.58%+361.68% | +32.37%
Sentiment BULLISHBEARISH

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 13.38% | 19.23%
Calls: 10.99% | 17.55%
Puts: 15.78% | 20.90%
Current vs 7-Day Avg +10.80% | +51.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.65M) vs puts ($2.41M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (33,241 calls vs 12,609 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 10 of results (avg 8.5%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.855.10$4.975.0%1.8K0.503.8K
$57.00Sep 2513.0014.20$13.608.8%10.82--
$69.00Sep 185.255.75$5.509.1%60.5327
$75.00Sep 183.153.45$3.309.1%5130.376.8K
$65.00Sep 45.556.10$5.829.5%450.69195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 183.854.15$4.007.5%50.3815
$74.00Aug 285.656.15$5.908.5%20.823
$80.00Sep 1812.8014.00$13.409.0%20.734
$75.00Sep 189.009.85$9.439.0%170.63328
$68.00Aug 281.812.00$1.919.9%1180.4496

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 280.500.60$0.5518.2%1.0K0.171.7K
$73.00Aug 280.780.93$0.8617.4%5140.25395
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2812.6514.95$13.8016.7%81.00212
$56.00Aug 2812.5014.10$13.3012.0%51.00200
$57.00Aug 2811.3013.10$12.2014.8%131.00113
$55.00Sep 413.6015.25$14.4311.4%10.96--
$58.00Aug 289.7012.15$10.9322.4%110.94188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 2811.4014.70$13.0525.3%20.95--
$81.00Aug 2811.1513.65$12.4020.2%20.94--
$80.00Aug 2810.4012.75$11.5820.3%10.94--
$78.00Aug 288.2011.35$9.7732.2%20.91--
$75.00Aug 286.507.25$6.8810.9%30.8311

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 24.1K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 281.631.81$1.7210.5%3.8K0.432.0K
$70.00Sep 184.855.10$4.975.0%1.8K0.503.8K
$72.00Aug 281.031.15$1.0911.0%1.4K0.301.8K
$80.00Aug 280.110.19$0.1553.3%1.3K0.061.4K
$75.00Aug 280.500.60$0.5518.2%1.0K0.171.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.050.16$0.11100.0%7050.04949
$61.00Aug 280.090.25$0.1794.1%4910.07189
$62.00Aug 280.250.36$0.3135.5%4400.11384
$59.00Aug 280.070.13$0.1060.0%3840.04554
$70.00Sep 185.756.65$6.2014.5%3390.50661

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 18.9%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Aug 28Oct 294.5%72.7%30.0%400362
$75.00Aug 28Oct 2100.1%79.4%26.1%1.1K1.8K
$71.00Aug 28Oct 294.5%76.3%23.9%462202
$64.00Aug 28Sep 2590.9%74.6%21.8%14185
$65.00Aug 28Oct 291.3%76.0%20.2%6181.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Aug 28Oct 294.5%72.7%30.0%11835
$75.00Aug 28Sep 18100.1%81.5%22.9%20339
$64.00Aug 28Sep 2590.9%74.6%21.8%260212
$68.00Aug 28Oct 291.3%75.4%21.0%12096
$65.00Aug 28Oct 291.3%76.0%20.2%248584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.60, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$57.00Sep 11$1.25$0.75$1.2593%0.60$56.25
$60.00$65.00Oct 2$3.02$1.98$3.0275%0.66$63.02
$61.00$62.00Aug 28$0.38$0.62$0.3893%1.63$61.38
$75.00$80.00Oct 2$1.25$3.75$1.2542%3.00$76.25
$55.00$56.00Aug 28$0.50$0.50$0.50100%1.00$55.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Aug 28$0.65$0.35$0.6595%0.54$81.35
$69.00$68.00Oct 2$0.30$0.70$0.3046%2.33$68.70
$71.00$70.00Aug 28$0.48$0.52$0.4864%1.08$70.52
$63.00$62.00Sep 18$0.18$0.82$0.1830%4.56$62.82
$69.00$68.00Sep 25$0.35$0.65$0.3546%1.86$68.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 4.56, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$73.00$74.00Aug 28$0.35$0.35$0.6575%0.54$73.35
$69.00$70.00Sep 11$0.63$0.63$0.3747%1.70$69.63
$73.00$74.00Sep 18$0.47$0.47$0.5357%0.89$73.47
$71.00$72.00Sep 18$0.50$0.50$0.5052%1.00$71.50
$71.00$72.00Sep 4$0.43$0.43$0.5756%0.75$71.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$66.00Oct 2$0.82$0.82$0.1859%4.56$66.18
$58.00$56.00Oct 2$0.69$0.69$1.3179%0.53$57.31
$68.00$67.00Sep 25$0.73$0.73$0.2756%2.70$67.27
$63.00$62.00Sep 4$0.49$0.49$0.5176%0.96$62.51
$68.00$67.00Sep 18$0.70$0.70$0.3056%2.33$67.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.61, cheapest $3.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 28Sep 4$1.3495.5%82.7%
$69.00Aug 28Sep 4$1.5294.5%83.6%
$71.00Aug 28Sep 4$1.4994.5%84.3%
$70.00Aug 28Sep 4$1.5394.0%84.0%
$68.00Aug 28Sep 4$1.5291.3%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 28Sep 25$3.5795.5%80.9%
$69.00Aug 28Sep 4$1.3694.5%83.6%
$71.00Aug 28Sep 4$1.4594.5%84.3%
$70.00Aug 28Sep 4$1.3394.0%84.0%
$68.00Aug 28Sep 4$1.3791.3%81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.61% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Aug 28$2.63$1.91$4.54$63.46$72.546.61%
$69.00Aug 28$2.16$2.47$4.63$64.37$73.636.74%
$67.00Aug 28$3.30$1.47$4.77$62.23$71.776.94%
$70.00Aug 28$1.72$3.07$4.79$65.21$74.796.97%
$71.00Aug 28$1.37$3.55$4.92$66.08$75.927.16%
$66.00Aug 28$3.88$1.10$4.98$61.02$70.987.25%
$65.00Aug 28$4.57$0.82$5.39$59.61$70.397.84%
$72.00Aug 28$1.09$4.38$5.47$66.53$77.477.96%
$73.00Aug 28$0.86$5.05$5.91$67.09$78.918.60%
$74.00Aug 28$0.51$5.90$6.41$67.59$80.419.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.08% of stock, avg 10.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$73.00$64.00Aug 28$0.86$0.57$1.43$62.57$74.43
$73.00$65.00Aug 28$0.86$0.82$1.68$63.32$74.68
$72.00$64.00Aug 28$1.09$0.57$1.66$62.34$73.66
$72.00$65.00Aug 28$1.09$0.82$1.91$63.09$73.91
$73.00$66.00Aug 28$0.86$1.10$1.96$64.04$74.96
$72.00$66.00Aug 28$1.09$1.10$2.19$63.81$74.19
$71.00$64.00Aug 28$1.37$0.57$1.94$62.06$72.94
$71.00$65.00Aug 28$1.37$0.82$2.19$62.81$73.19
$73.00$67.00Aug 28$0.86$1.47$2.33$64.67$75.33
$71.00$66.00Aug 28$1.37$1.10$2.47$63.53$73.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 2.03, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6377/78Sep 4$0.67$0.3353%2.03$62.33$77.67
62/6376/77Sep 4$0.67$0.3351%2.03$62.33$76.67
62/6375/76Sep 4$0.70$0.3048%2.33$62.30$75.70
62/6374/75Sep 4$0.73$0.2744%2.70$62.27$74.73
62/6378/79Sep 4$0.60$0.4056%1.50$62.40$78.60
61/6273/74Aug 28$0.49$0.5164%0.96$61.51$73.49
64/6573/74Aug 28$0.60$0.4051%1.50$64.40$73.60
63/6473/74Aug 28$0.53$0.4757%1.13$63.47$73.53
65/6673/74Aug 28$0.63$0.3745%1.70$65.37$73.63
64/6575/76Sep 11$0.70$0.3033%2.33$64.30$75.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 28$0.07$0.9312%13.29
$67.00$68.00$69.00Sep 4$0.06$0.948%15.67
$69.00$70.00$71.00Aug 28$0.09$0.9113%10.11
$72.00$73.00$74.00Sep 4$0.06$0.947%15.67
$65.00$66.00$67.00Aug 28$0.11$0.8913%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$66.00$67.00$68.00Aug 28$0.07$0.9314%13.29
$63.00$64.00$65.00Aug 28$0.07$0.9310%13.29
$63.00$64.00$65.00Sep 4$0.06$0.948%15.67
$65.00$66.00$67.00Aug 28$0.09$0.9113%10.11
$59.00$60.00$61.00Sep 18$0.05$0.955%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.30, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 25-$1.43$3.57
$73.00$74.001:2Aug 28-$0.16$0.84
$78.00$79.001:2Aug 28-$0.08$0.92
$77.00$78.001:2Aug 28-$0.16$0.84
$81.00$82.001:2Aug 28-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$72.001:2Sep 25-$2.30$5.70
$76.00$71.001:2Sep 4-$1.25$3.75
$57.00$56.001:2Aug 28-$0.07$0.93
$58.00$57.001:2Aug 28-$0.08$0.92
$60.00$59.001:2Aug 28-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 7.20%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Oct 2$4.950.494.8%7.20%11.96%66
$80.00Oct 2$2.650.3316.4%3.86%20.25%21--
$71.00Oct 2$5.200.503.3%7.57%10.87%2--
$70.00Oct 2$5.650.531.9%8.22%10.07%2436
$70.00Sep 25$5.550.511.9%8.08%9.92%27341
$75.00Oct 2$3.500.429.1%5.09%14.22%32119
$71.00Sep 25$5.000.493.3%7.27%10.58%73
$75.00Sep 25$3.600.409.1%5.24%14.36%34168
$72.00Sep 25$4.500.474.8%6.55%11.31%2--
$69.00Sep 25$5.650.540.4%8.22%8.61%8--

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 33,241
Total Puts 12,609
Put/Call Ratio 0.38
Net Difference 20,632

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 385,332
Total Puts 89,055
Average Put/Call Ratio 0.40
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