Tour v512
TEM
TEMPUS AI INC A
$55.20 +11.83%
(8/19 09:35) ◀
|
Wednesday, August 19, 2026 (9:40am)
January 2026
|
▶ (8/19 09:45)
◀ 8/19 09:40 ▶

Option Volume

Detail
ℹ
Current (08/19 9:40am) 11,911
Calls: 10,624 (89%)
Puts: 1,287 (11%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +34.99% (Calls)
Puts: -74.86% (Puts)
Prior 7-Day Total 97,840
Calls: 66,083 (68%)
Puts: 31,757 (32%)
Prior 7-Day Average 16,306
Calls: 9,440 (68%)
Puts: 4,536 (32%)
Current vs Prior 7-Day Avg -26.96%
Calls: +12.54%
Puts: -71.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:40am) $4.31M
Calls: $4.08M (95%)
Puts: $230.0K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +100.86%
Puts: -91.18%
Prior 7-Day Total $26.45M
Calls: $17.44M (66%)
Puts: $9.01M (34%)
Prior 7-Day Average $4.41M
Calls: $2.49M (66%)
Puts: $1.29M (34%)
Current vs Prior 7-Day Avg -2.35%
Calls: +63.52%
Puts: -82.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:40am) 0.12
Prior 1.00
Current vs Prior -87.89%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -77.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:40am) 332,128
Calls: 224,976 (68%)
Puts: 107,152 (32%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,785,129
Calls: 1,130,298 (63%)
Puts: 654,831 (37%)
Prior 7-Day Average 297,521
Calls: 188,383 (63%)
Puts: 109,138 (37%)
Current vs Prior 7-Day Avg +11.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.74% | 10.69%7.74% | 16.00%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -10.62% | -10.25%-55.19% | -30.20%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -24.82% | -19.93%-57.41% | -31.70%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -10.62% | -10.25%+58.43% | +13.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.81% | 27.23%
Calls: 24.10% | 24.14%
Puts: 15.52% | 30.33%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +61.06% | +129.98%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +105.41% | +130.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($4.08M) vs puts ($230.0K). Extreme bullish P/C ratio of 0.12 - heavy call buying (10,624 calls vs 1,287 puts). P/C ratio dropping 88% - 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
09:40BULLISHBULLISHBULLISH
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 1 of results (avg 5.5%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.652.80$2.725.5%1990.395.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.38, cheapest $0.44)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.48$0.4418.2%1.1K0.185.8K
$61.00Aug 210.290.35$0.3218.8%890.13305
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.7012.05$10.8821.6%230.991.3K
$46.50Aug 218.1010.70$9.4027.7%--0.9610
$46.00Aug 218.7011.15$9.9324.7%--0.95118
$47.00Aug 217.7010.20$8.9527.9%70.95605
$48.00Aug 216.709.20$7.9531.4%60.94200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.155.75$4.4558.4%--0.83254
$65.00Sep 189.2011.85$10.5225.2%--0.75512
$60.00Aug 284.356.35$5.3537.4%20.7418
$58.00Aug 213.154.15$3.6527.4%1090.7131
$57.00Aug 211.743.75$2.7573.1%200.648

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 6.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.48$0.4418.2%1.1K0.185.8K
$65.00Sep 181.261.69$1.4829.1%5840.262.8K
$65.00Aug 210.080.15$0.1258.3%5030.055.8K
$54.00Aug 212.042.82$2.4332.1%4720.62574
$52.00Aug 213.354.10$3.7220.2%3520.78755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 213.154.15$3.6527.4%1090.7131
$50.00Sep 40.781.67$1.2372.4%1000.2422
$50.00Aug 210.210.32$0.2740.7%830.111.6K
$56.00Aug 212.142.50$2.3215.5%690.5576
$52.00Aug 210.490.72$0.6137.7%530.22127

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 50.6%, max 73.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 21Sep 11109.0%67.3%62.0%472617
$53.00Aug 21Sep 25101.9%64.8%57.2%20441
$56.00Aug 21Sep 25104.3%66.5%56.8%72347
$52.00Aug 21Sep 25105.6%68.5%54.2%352778
$55.00Aug 21Oct 2102.3%66.6%53.6%3402.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 21Sep 4110.7%63.7%73.7%3113
$52.00Aug 21Sep 4106.8%62.1%71.9%53331
$55.00Aug 21Sep 18104.3%68.8%51.5%272.2K
$60.00Aug 21Oct 2108.6%73.0%48.8%1255
$57.00Aug 21Aug 28106.5%73.5%44.9%2127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.63, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Oct 2$1.90$3.10$1.9062%1.63$56.90
$53.00$55.00Sep 25$0.90$1.10$0.9068%1.22$53.90
$57.00$60.00Sep 25$1.11$1.89$1.1155%1.70$58.11
$48.00$50.00Sep 25$1.25$0.75$1.2583%0.60$49.25
$50.00$51.00Aug 21$0.55$0.45$0.5589%0.82$50.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$58.00Aug 21$0.80$1.20$0.8083%1.50$59.20
$60.00$58.00Aug 28$1.15$0.85$1.1574%0.74$58.85
$60.00$55.00Sep 18$2.45$2.55$2.4562%1.04$57.55
$54.00$53.00Aug 28$0.18$0.82$0.1839%4.56$53.82
$57.00$56.00Aug 21$0.43$0.57$0.4364%1.33$56.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.53, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$65.00Sep 4$1.39$1.39$2.6166%0.53$62.39
$60.00$65.00Sep 25$2.24$2.24$2.7654%0.81$62.24
$58.00$59.00Sep 4$0.50$0.50$0.5059%1.00$58.50
$60.00$66.00Oct 2$2.32$2.32$3.6853%0.63$62.32
$56.00$57.00Aug 21$0.42$0.42$0.5856%0.72$56.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Sep 18$1.26$1.26$3.7473%0.34$48.74
$53.00$52.00Aug 28$0.71$0.71$0.2966%2.45$52.29
$51.00$48.00Sep 25$0.98$0.98$2.0271%0.49$50.02
$55.00$50.00Sep 18$1.98$1.98$3.0255%0.66$53.02
$52.00$51.00Aug 21$0.37$0.37$0.6378%0.59$51.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.79, cheapest $0.16)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.87106.5%73.5%
$54.00Aug 21Aug 28$1.57109.0%78.2%
$55.00Aug 21Aug 28$0.95102.3%72.1%
$56.00Aug 21Aug 28$0.92104.3%74.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.16106.5%73.5%
$54.00Aug 21Aug 28$0.72110.7%78.2%
$55.00Aug 21Aug 28$0.48104.3%72.1%
$56.00Aug 21Aug 28$0.68102.4%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 6.74% of stock, avg 11.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 21$2.43$1.29$3.72$50.28$57.726.74%
$55.00Aug 21$1.95$1.78$3.73$51.27$58.736.76%
$56.00Aug 21$1.52$2.32$3.84$52.16$59.846.96%
$57.00Aug 21$1.10$2.75$3.85$53.15$60.856.97%
$53.00Aug 21$3.03$0.96$3.99$49.01$56.997.23%
$52.00Aug 21$3.72$0.61$4.33$47.67$56.337.84%
$58.00Aug 21$0.85$3.65$4.50$53.50$62.508.15%
$57.00Aug 28$1.97$2.91$4.88$52.12$61.888.84%
$60.00Aug 21$0.44$4.45$4.89$55.11$64.898.86%
$51.00Aug 21$4.83$0.24$5.07$45.93$56.079.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 1.45% of stock, avg 6.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$49.50Aug 21$0.44$0.36$0.80$48.70$60.80
$60.00$52.00Aug 21$0.44$0.61$1.05$50.95$61.05
$59.00$49.50Aug 21$0.62$0.36$0.98$48.52$59.98
$59.00$52.00Aug 21$0.62$0.61$1.23$50.77$60.23
$58.00$49.50Aug 21$0.85$0.36$1.21$48.29$59.21
$58.00$52.00Aug 21$0.85$0.61$1.46$50.54$59.46
$60.00$53.00Aug 21$0.44$0.96$1.40$51.60$61.40
$59.00$53.00Aug 21$0.62$0.96$1.58$51.42$60.58
$58.00$53.00Aug 21$0.85$0.96$1.81$51.19$59.81
$57.00$49.50Aug 21$1.10$0.36$1.46$48.04$58.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5362/63Aug 28$0.87$0.1345%6.69$52.13$62.87
52/5363/64Aug 28$0.82$0.1849%4.56$52.18$63.82
52/5361/62Aug 28$0.88$0.1241%7.33$52.12$61.88
51/5259/60Aug 21$0.55$0.4554%1.22$51.45$59.55
51/5260/61Aug 21$0.49$0.5160%0.96$51.51$60.49
51/5258/59Aug 21$0.60$0.4048%1.50$51.40$58.60
50/5162/63Aug 28$0.48$0.5256%0.92$50.52$62.48
50/5163/64Aug 28$0.43$0.5760%0.75$50.57$63.43
46/4662/63Aug 28$0.32$0.6870%0.47$46.18$62.32
46/4765/66Sep 11$0.41$0.5961%0.69$46.59$65.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.36$4.6431%12.89
$55.00$60.00$65.00Sep 18$0.72$4.2830%5.94
$54.00$55.00$56.00Aug 21$0.05$0.9517%19.00
$58.00$59.00$60.00Aug 21$0.05$0.9511%19.00
$52.00$53.00$54.00Aug 21$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.47$4.5334%9.64
$45.00$50.00$55.00Sep 18$0.72$4.2831%5.94
$53.00$54.00$55.00Aug 28$0.07$0.9311%13.29
$53.00$54.00$55.00Aug 21$0.16$0.8417%5.25
$46.50$47.00$47.50Aug 21$0.14$0.364%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.26, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.26$3.74
$55.00$60.001:2Sep 18-$0.76$4.24
$60.00$65.001:2Sep 18-$0.24$4.76
$55.00$60.001:2Oct 2-$2.48$2.52
$64.00$65.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.19$4.81
$60.00$55.001:2Sep 18-$1.70$3.30
$65.00$60.001:2Sep 18-$2.68$2.32
$51.00$48.001:2Sep 25-$0.38$2.62
$54.00$52.001:2Sep 4-$0.62$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.62%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.100.478.7%5.62%14.31%21
$60.00Sep 25$2.730.468.7%4.95%13.64%10302
$57.00Sep 25$3.850.553.3%6.97%10.24%--19
$66.00Oct 2$1.450.3019.6%2.63%22.19%323
$56.00Sep 25$4.200.581.4%7.61%9.06%--44
$60.00Sep 18$2.650.398.7%4.80%13.50%1995.6K
$65.00Sep 25$1.490.2917.8%2.70%20.45%3059
$60.00Sep 11$1.850.438.7%3.35%12.05%6215
$57.00Sep 11$2.850.543.3%5.16%8.42%--433
$65.00Sep 18$1.260.2617.8%2.28%20.04%5842.8K

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 10,624
Total Puts 1,287
Put/Call Ratio 0.12
Net Difference 9,337

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 66,083
Total Puts 31,757
Average Put/Call Ratio 0.53
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