Tour v512
TEM
TEMPUS AI INC A
$58.08 +17.67%
(8/18 19:07) ◀
|
Wednesday, August 19, 2026 (9:35am)
January 2026
|
▶ (8/19 09:40)
◀ 8/19 09:35 ▶

Option Volume

Detail
ℹ
Current (08/19 9:35am) 9,205
Calls: 8,477 (92%)
Puts: 728 (8%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +7.71% (Calls)
Puts: -85.78% (Puts)
Prior 7-Day Total 88,635
Calls: 57,606 (65%)
Puts: 31,029 (35%)
Prior 7-Day Average 17,727
Calls: 8,229 (65%)
Puts: 4,432 (35%)
Current vs Prior 7-Day Avg -48.07%
Calls: +3.01%
Puts: -83.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:35am) $4.29M
Calls: $4.15M (97%)
Puts: $139.2K (3%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +104.51%
Puts: -94.66%
Prior 7-Day Total $22.16M
Calls: $13.30M (60%)
Puts: $8.87M (40%)
Prior 7-Day Average $4.43M
Calls: $1.90M (60%)
Puts: $1.27M (40%)
Current vs Prior 7-Day Avg -3.25%
Calls: +118.45%
Puts: -89.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:35am) 0.09
Prior 1.00
Current vs Prior -91.41%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -86.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:35am) 332,128
Calls: 224,976 (68%)
Puts: 107,152 (32%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,453,001
Calls: 905,322 (62%)
Puts: 547,679 (38%)
Prior 7-Day Average 290,600
Calls: 181,064 (62%)
Puts: 109,535 (38%)
Current vs Prior 7-Day Avg +14.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.75% | 10.35%7.75% | 17.39%
Prior 9.97% | 13.02%19.07% | 23.92%
Current vs Prior -22.27% | -20.50%-59.36% | -27.30%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -24.70% | -22.48%-57.35% | -25.75%
Prior 7-Day Eod 9.97% | 13.02%4.88% | 14.10%
Current vs 7-Day Eod -22.27% | -20.50%+58.69% | +23.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.90% | 34.30%
Calls: 21.94% | 33.70%
Puts: 19.85% | 34.89%
Prior 8.71% | 13.46%
Calls: 9.13% | 10.26%
Puts: 8.29% | 16.67%
Current vs Prior +139.95% | +154.83%
Prior 7-Day Avg 8.98% | 11.83%
Calls: 7.44% | 11.87%
Puts: 10.52% | 11.79%
Current vs 7-Day Avg +132.74% | +190.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($4.15M) vs puts ($139.2K). Extreme bullish P/C ratio of 0.09 - heavy call buying (8,477 calls vs 728 puts). P/C ratio dropping 91% - sentiment shifting bullish. Call-heavy open interest (224,976 calls vs 107,152 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 9.6%, best 9.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.091.20$1.159.6%7450.365.8K
$50.00Sep 188.909.80$9.359.6%530.795.1K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 219.7512.80$11.2827.0%70.99605
$47.00Aug 289.9013.00$11.4527.1%--0.9669
$48.00Aug 219.0511.80$10.4326.4%60.95200
$50.00Aug 217.059.50$8.2829.6%2430.952.0K
$46.50Aug 2110.1013.30$11.7027.4%--0.9410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 187.5510.70$9.1334.5%--0.67512
$60.00Aug 212.094.05$3.0763.8%--0.64254
$60.00Aug 283.004.50$3.7540.0%10.5918
$60.00Sep 185.506.80$6.1521.1%30.531.0K
$60.00Oct 25.158.05$6.6043.9%10.511

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 4.9K, top 745)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.091.20$1.159.6%7450.365.8K
$65.00Sep 182.172.45$2.3112.1%5810.322.8K
$54.00Aug 213.855.55$4.7036.2%4630.81574
$65.00Aug 210.090.29$0.19105.3%4160.095.8K
$52.00Aug 215.406.65$6.0320.7%3480.91755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 40.491.27$0.8888.6%1000.1722
$58.00Aug 211.402.19$1.8043.9%530.4731
$56.00Aug 210.551.35$0.9584.2%370.3176
$50.00Aug 210.110.16$0.1435.7%330.061.6K
$50.00Sep 181.341.71$1.5324.2%330.216.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 40.8%, max 63.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Aug 21Sep 25113.3%69.3%63.5%47341
$54.00Aug 21Sep 11113.3%71.0%59.7%463617
$55.00Aug 21Oct 2106.1%71.3%48.8%3132.6K
$60.00Aug 21Oct 2101.1%68.8%46.9%7475.8K
$59.00Aug 21Sep 4102.9%70.6%45.9%52197
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Aug 21Aug 28113.3%74.4%52.2%1627
$60.00Aug 21Oct 2101.1%68.8%46.9%1255
$55.00Aug 21Sep 18106.1%74.9%41.7%212.2K
$54.00Aug 21Sep 4113.3%82.8%36.8%1113
$58.00Aug 21Aug 28101.9%76.9%32.5%5341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.60, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$3.12$1.88$3.1279%0.60$53.12
$53.00$55.00Sep 25$0.82$1.18$0.8270%1.44$53.82
$56.00$57.00Sep 25$0.10$0.90$0.1059%9.00$56.10
$53.00$54.00Aug 21$0.40$0.60$0.4087%1.50$53.40
$51.00$52.00Aug 28$0.40$0.60$0.4082%1.50$51.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$58.00Aug 28$0.82$1.18$0.8259%1.44$59.18
$58.00$57.00Aug 21$0.26$0.74$0.2647%2.85$57.74
$65.00$60.00Sep 18$2.98$2.02$2.9867%0.68$62.02
$50.00$48.00Sep 11$0.24$1.76$0.2419%7.33$49.76
$54.00$53.00Aug 28$0.18$0.82$0.1826%4.56$53.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.93, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Sep 4$0.66$0.66$0.3456%1.94$60.66
$66.00$67.00Aug 28$0.37$0.37$0.6382%0.59$66.37
$65.00$66.00Sep 11$0.47$0.47$0.5370%0.89$65.47
$60.00$65.00Sep 25$2.00$2.00$3.0053%0.67$62.00
$62.00$63.00Aug 28$0.35$0.35$0.6568%0.54$62.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$51.00Sep 11$2.41$2.41$2.5960%0.93$53.59
$55.00$50.00Sep 18$2.11$2.11$2.8963%0.73$52.89
$51.00$50.00Aug 28$0.46$0.46$0.5482%0.85$50.54
$54.00$52.00Sep 4$0.83$0.83$1.1768%0.71$53.17
$49.50$49.00Sep 4$0.35$0.35$0.1582%2.33$49.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.86, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.85113.3%74.4%
$59.00Aug 21Aug 28$0.74102.9%76.6%
$56.00Aug 21Aug 28$0.77101.8%76.4%
$58.00Aug 21Aug 28$0.74101.9%76.9%
$60.00Aug 21Aug 28$0.94101.1%82.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.83113.3%74.4%
$56.00Aug 21Aug 28$1.03101.5%76.4%
$58.00Aug 21Aug 28$1.13101.9%76.9%
$60.00Aug 21Aug 28$0.68101.1%82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 6.47% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 21$1.96$1.80$3.76$54.24$61.766.47%
$57.00Aug 21$2.50$1.54$4.04$52.96$61.046.96%
$56.00Aug 21$3.12$0.95$4.07$51.93$60.077.01%
$60.00Aug 21$1.15$3.07$4.22$55.78$64.227.27%
$55.00Aug 21$3.80$0.72$4.52$50.48$59.527.78%
$54.00Aug 21$4.70$0.57$5.27$48.73$59.279.07%
$53.00Aug 21$5.10$0.34$5.44$47.56$58.449.37%
$58.00Aug 28$2.70$2.93$5.63$52.37$63.639.69%
$57.00Aug 28$3.35$2.37$5.72$51.28$62.729.85%
$60.00Aug 28$2.09$3.75$5.84$54.16$65.8410.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 1.70% of stock, avg 6.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$54.00Aug 21$0.42$0.57$0.99$53.01$63.99
$63.00$55.00Aug 21$0.42$0.72$1.14$53.86$64.14
$62.00$54.00Aug 21$0.65$0.57$1.22$52.78$63.22
$62.00$55.00Aug 21$0.65$0.72$1.37$53.63$63.37
$61.00$54.00Aug 21$0.85$0.57$1.42$52.58$62.42
$63.00$56.00Aug 21$0.42$0.95$1.37$54.63$64.37
$61.00$55.00Aug 21$0.85$0.72$1.57$53.43$62.57
$62.00$56.00Aug 21$0.65$0.95$1.60$54.40$63.60
$61.00$56.00Aug 21$0.85$0.95$1.80$54.20$62.80
$60.00$54.00Aug 21$1.15$0.57$1.72$52.28$61.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 4.88, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5166/67Aug 28$0.83$0.1764%4.88$50.17$66.83
54/5566/67Aug 28$0.88$0.1250%7.33$54.12$66.88
47/4865/66Sep 11$0.77$0.2355%3.35$47.23$65.77
50/5162/63Aug 28$0.81$0.1949%4.26$50.19$62.81
50/5163/64Aug 28$0.73$0.2754%2.70$50.27$63.73
50/5066/67Aug 28$0.54$0.4670%1.17$49.46$66.54
48/4966/67Aug 28$0.51$0.4973%1.04$48.49$66.51
54/5562/63Aug 28$0.86$0.1435%6.14$54.14$62.86
50/5165/66Aug 28$0.58$0.4262%1.38$50.42$65.58
54/5563/64Aug 28$0.78$0.2240%3.55$54.22$63.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 11.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.64$4.3631%6.81
$50.00$55.00$60.00Sep 18$0.84$4.1633%4.95
$55.00$56.00$57.00Aug 21$0.06$0.9416%15.67
$59.00$60.00$61.00Aug 21$0.06$0.9415%15.67
$56.00$57.00$58.00Aug 21$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.40$4.6032%11.50
$55.00$60.00$65.00Sep 18$0.47$4.5330%9.64
$54.00$55.00$56.00Aug 21$0.08$0.9212%11.50
$55.00$56.00$57.00Aug 28$0.08$0.9211%11.50
$51.00$52.00$53.00Aug 21$0.07$0.936%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. 59 found (best net $-0.24, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 25-$0.24$4.76
$60.00$66.001:2Oct 2-$0.78$5.22
$60.00$65.001:2Sep 11-$0.23$4.77
$60.00$65.001:2Sep 18-$0.67$4.33
$55.00$60.001:2Sep 18-$1.67$3.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.13$3.87
$60.00$58.001:2Aug 21-$0.53$1.47
$54.00$53.001:2Aug 21-$0.11$0.89
$53.00$52.001:2Aug 21-$0.08$0.92
$57.00$56.001:2Aug 21-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.11%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.550.473.3%6.11%9.42%1305.6K
$60.00Oct 2$3.500.483.3%6.03%9.33%21
$65.00Sep 18$2.170.3211.9%3.74%15.65%5812.8K
$66.00Oct 2$1.350.3313.6%2.32%15.96%283
$65.00Sep 25$1.470.3211.9%2.53%14.45%2759
$60.00Sep 25$2.730.473.3%4.70%8.01%10302
$60.00Sep 11$2.650.463.3%4.56%7.87%3215
$60.00Sep 4$2.490.433.3%4.29%7.59%25267
$65.00Sep 11$1.190.2911.9%2.05%13.96%9334
$65.00Sep 4$0.950.2611.9%1.64%13.55%1122

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 8,477
Total Puts 728
Put/Call Ratio 0.09
Net Difference 7,749

Prior's Put/Call Breakdown

Total Calls 7,870
Total Puts 5,120
Put/Call Ratio 1.00
Net Difference 2,750

Prior 7-Day Put/Call Summary

Total Calls 57,606
Total Puts 31,029
Average Put/Call Ratio 0.62
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