Tour v526
TEM
TEMPUS AI INC A
$70.69 +3.23%
$70.26 (-0.61%)🌙
as of 08/27 07:06 PM
(8/26 19:08) ◀
|
Thursday, August 27, 2026 (7:06pm)
January 2026
|
▶ (8/28 19:05)
◀ 8/27 19:06 ▶

Option Volume

Detail
ℹ
Current (08/27) 37,937
Calls: 30,491 (80%)
Puts: 7,446 (20%)
Prior (08/26) 28,624
Calls: 16,427 (57%)
Puts: 12,197 (43%)
Current vs Prior +32.54%
Calls: +85.62% (Calls)
Puts: -38.95% (Puts)
Prior 7-Day Total 529,428
Calls: 422,369 (80%)
Puts: 107,059 (20%)
Prior 7-Day Average 75,632
Calls: 60,338 (80%)
Puts: 15,294 (20%)
Current vs Prior 7-Day Avg -49.84%
Calls: -49.47%
Puts: -51.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $13.11M
Calls: $11.24M (86%)
Puts: $1.87M (14%)
Prior (08/26) $9.56M
Calls: $6.31M (66%)
Puts: $3.25M (34%)
Current vs Prior +37.09%
Calls: +78.15%
Puts: -42.57%
Prior 7-Day Total $187.08M
Calls: $168.90M (90%)
Puts: $18.18M (10%)
Prior 7-Day Average $26.73M
Calls: $24.13M (90%)
Puts: $2.60M (10%)
Current vs Prior 7-Day Avg -50.96%
Calls: -53.42%
Puts: -28.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.24
Prior (08/26) 0.74
Current vs Prior -67.11%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -39.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 308,929
Calls: 233,971 (76%)
Puts: 74,958 (24%)
Prior (08/26) 283,214
Calls: 204,457 (72%)
Puts: 78,757 (28%)
Current vs Prior +9.08%
Prior 7-Day Total 2,045,550
Calls: 1,487,517 (73%)
Puts: 558,033 (27%)
Prior 7-Day Average 292,221
Calls: 212,502 (73%)
Puts: 79,719 (27%)
Current vs Prior 7-Day Avg +5.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.31% | 10.02%15.60% | 22.38%
Prior 6.12% | 10.73%15.79% | 22.74%
Current vs Prior -29.48% | -6.68%-1.15% | -1.57%
Prior 7-Day Avg 6.60% | 10.87%8.51% | 18.08%
Current vs 7-Day Avg -34.60% | -7.83%+83.26% | +23.79%
Prior 7-Day Eod 6.12% | 10.73%15.79% | 22.74%
Current vs 7-Day Eod -29.48% | -6.68%-1.15% | -1.57%
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 14.11% | 24.15%
Calls: 10.76% | 21.54%
Puts: 17.45% | 26.76%
Current vs 7-Day Avg +5.12% | +20.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($11.24M) vs puts ($1.87M). Extreme bullish P/C ratio of 0.24 - heavy call buying (30,491 calls vs 7,446 puts). P/C ratio dropping 67% - sentiment shifting bullish. Call-heavy open interest (233,971 calls vs 74,958 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.092.30$2.199.6%4910.283.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 280.680.80$0.7416.2%7130.351.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.3012.65$10.9830.5%501.00587
$57.00Aug 2811.7515.65$13.7028.5%60.99112
$58.00Aug 2811.6514.05$12.8518.7%20.99181
$62.00Aug 287.409.85$8.6328.4%170.98398
$64.00Aug 285.057.40$6.2337.7%30.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 288.0010.30$9.1525.1%31.0023
$74.00Aug 283.304.95$4.1340.0%120.863
$80.00Sep 48.7511.60$10.1828.0%60.84--
$73.00Aug 281.933.85$2.8966.4%250.7126
$80.00Sep 2511.2012.90$12.0514.1%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 21.6K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 280.150.20$0.1827.8%3.9K0.112.0K
$70.00Aug 281.521.77$1.6515.2%1.5K0.602.0K
$75.00Sep 183.403.90$3.6513.7%1.5K0.416.8K
$70.00Sep 43.403.80$3.6011.1%1.4K0.56815
$69.00Sep 43.054.45$3.7537.3%9130.6071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 280.490.71$0.6036.7%5120.2973
$64.00Aug 280.020.04$0.0366.7%3990.02349
$71.00Aug 281.271.53$1.4018.6%3920.5373
$70.00Aug 280.851.06$0.9621.9%2520.40208
$60.00Sep 181.081.25$1.1714.5%1870.162.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.3%, max 37.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 28Sep 25107.4%81.8%31.4%287474
$70.00Aug 28Oct 991.0%74.2%22.8%1.5K2.0K
$71.00Aug 28Oct 988.9%75.0%18.5%842381
$72.00Aug 28Oct 989.6%78.5%14.2%7171.6K
$69.00Aug 28Oct 991.5%81.8%11.8%278403
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 28Sep 11107.4%78.4%37.1%4226
$69.00Aug 28Oct 291.5%75.0%22.1%51574
$70.00Aug 28Oct 291.0%75.6%20.4%253221
$71.00Aug 28Sep 1888.9%75.6%17.6%39373
$68.00Aug 28Oct 980.9%78.4%3.1%102200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 3.76, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.00Sep 25$0.42$1.58$0.4268%3.76$65.42
$75.00$79.00Oct 9$0.93$3.07$0.9346%3.30$75.93
$64.00$65.00Aug 28$0.43$0.57$0.4398%1.33$64.43
$69.00$70.00Sep 4$0.15$0.85$0.1560%5.67$69.15
$69.00$70.00Oct 2$0.22$0.78$0.2258%3.55$69.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$78.00Sep 25$1.07$0.93$1.0768%0.87$78.93
$65.00$64.00Oct 2$0.10$0.90$0.1032%9.00$64.90
$66.00$65.00Sep 4$0.16$0.84$0.1626%5.25$65.84
$73.00$72.00Sep 4$0.50$0.50$0.5059%1.00$72.50
$64.00$63.00Sep 4$0.10$0.90$0.1018%9.00$63.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.85, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$73.00$74.00Aug 28$0.47$0.47$0.5371%0.89$73.47
$79.00$80.00Sep 4$0.35$0.35$0.6579%0.54$79.35
$75.00$76.00Sep 11$0.52$0.52$0.4862%1.08$75.52
$77.00$78.00Sep 4$0.33$0.33$0.6775%0.49$77.33
$74.00$75.00Sep 18$0.53$0.53$0.4756%1.13$74.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$63.00Oct 9$2.30$2.30$2.7061%0.85$65.70
$68.00$65.00Oct 2$1.42$1.42$1.5861%0.90$66.58
$64.00$63.00Oct 2$0.63$0.63$0.3770%1.70$63.37
$63.00$62.00Sep 18$0.52$0.52$0.4875%1.08$62.48
$65.00$62.00Sep 11$0.84$0.84$2.1673%0.39$64.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.95, cheapest $1.94)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 28Sep 4$1.9591.0%78.2%
$72.00Aug 28Sep 4$1.9789.6%79.4%
$71.00Aug 28Sep 4$2.0888.9%81.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 28Sep 4$1.9491.0%78.2%
$71.00Aug 28Sep 4$2.0888.9%81.0%
$72.00Sep 4Sep 11$0.8179.4%78.8%
$75.00Sep 4Sep 25$2.8379.5%81.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.58% of stock, avg 12.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Aug 28$1.13$1.40$2.53$68.47$73.533.58%
$70.00Aug 28$1.65$0.96$2.61$67.39$72.613.69%
$69.00Aug 28$2.11$0.60$2.71$66.29$71.713.83%
$73.00Aug 28$0.67$2.89$3.56$69.44$76.565.04%
$67.00Aug 28$3.34$0.29$3.63$63.37$70.635.14%
$68.00Aug 28$3.46$0.25$3.71$64.29$71.715.25%
$74.00Aug 28$0.20$4.13$4.33$69.67$78.336.13%
$66.00Aug 28$4.45$0.12$4.57$61.43$70.576.46%
$65.00Aug 28$5.80$0.07$5.87$59.13$70.878.30%
$69.00Sep 4$3.75$2.41$6.16$62.84$75.168.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.42% of stock, avg 9.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$66.00Aug 28$0.18$0.12$0.30$65.70$75.30
$74.00$66.00Aug 28$0.20$0.12$0.32$65.68$74.32
$75.00$68.00Aug 28$0.18$0.25$0.43$67.57$75.43
$74.00$68.00Aug 28$0.20$0.25$0.45$67.55$74.45
$75.00$67.00Aug 28$0.18$0.29$0.47$66.53$75.47
$74.00$67.00Aug 28$0.20$0.29$0.49$66.51$74.49
$74.00$69.00Aug 28$0.20$0.60$0.80$68.20$74.80
$75.00$69.00Aug 28$0.18$0.60$0.78$68.22$75.78
$73.00$66.00Aug 28$0.67$0.12$0.79$65.21$73.79
$73.00$68.00Aug 28$0.67$0.25$0.92$67.08$73.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 2.57, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
64/6579/80Sep 4$0.72$0.2856%2.57$64.28$79.72
62/6379/80Sep 18$0.83$0.1744%4.88$62.17$79.83
68/6973/74Aug 28$0.82$0.1842%4.56$68.18$73.82
66/6779/80Sep 4$0.74$0.2648%2.85$66.26$79.74
64/6577/78Sep 4$0.70$0.3052%2.33$64.30$77.70
66/6773/74Aug 28$0.64$0.3657%1.78$66.36$73.64
62/6379/80Sep 4$0.56$0.4464%1.27$62.44$79.56
57/5878/79Sep 18$0.66$0.3453%1.94$57.34$78.66
59/6079/80Sep 4$0.46$0.5471%0.85$59.54$79.46
66/6777/78Sep 4$0.72$0.2844%2.57$66.28$77.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 28$0.13$0.8724%6.69
$70.00$71.00$72.00Sep 11$0.06$0.947%15.67
$73.00$74.00$75.00Sep 25$0.05$0.955%19.00
$67.00$68.00$69.00Oct 2$0.06$0.945%15.67
$68.00$69.00$70.00Oct 2$0.06$0.945%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$69.00$70.00$71.00Aug 28$0.08$0.9224%11.50
$68.00$69.00$70.00Sep 4$0.09$0.9110%10.11
$69.00$70.00$71.00Sep 4$0.09$0.9110%10.11
$68.00$69.00$70.00Sep 18$0.07$0.936%13.29
$60.00$61.00$62.00Sep 11$0.07$0.934%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. 53 found (best net $-2.09, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$67.001:2Oct 2-$2.09$6.91
$82.00$84.001:2Sep 4-$0.07$1.93
$68.00$69.001:2Aug 28-$0.76$0.24
$71.00$72.001:2Aug 28-$0.35$0.65
$75.00$80.001:2Oct 2-$1.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 4-$1.72$3.28
$65.00$62.001:2Sep 11-$0.22$2.78
$70.00$69.001:2Aug 28-$0.24$0.76
$68.00$63.001:2Oct 9-$1.53$3.47
$60.00$59.001:2Sep 4-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.31%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Oct 2$3.050.3414.6%4.31%18.90%1--
$80.00Oct 2$3.200.3513.2%4.53%17.70%445
$72.00Oct 9$5.500.531.9%7.78%9.63%4--
$75.00Oct 9$4.100.466.1%5.80%11.90%1--
$79.00Oct 9$2.790.3911.8%3.95%15.70%1--
$71.00Oct 9$5.850.550.4%8.28%8.71%4--
$75.00Sep 25$4.000.436.1%5.66%11.76%49181
$75.00Oct 2$3.900.456.1%5.52%11.61%4--
$72.00Oct 2$5.150.521.9%7.29%9.14%212
$73.00Sep 25$4.700.483.3%6.65%9.92%1--

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 30,491
Total Puts 7,446
Put/Call Ratio 0.24
Net Difference 23,045

Prior's Put/Call Breakdown

Total Calls 16,427
Total Puts 12,197
Put/Call Ratio 0.74
Net Difference 4,230

Prior 7-Day Put/Call Summary

Total Calls 422,369
Total Puts 107,059
Average Put/Call Ratio 0.40
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