Tour v512
TEM
TEMPUS AI INC A
$55.85 +13.15%
(8/19 09:40) ◀
|
Wednesday, August 19, 2026 (9:45am)
January 2026
|
▶ (8/19 09:50)
◀ 8/19 09:45 ▶

Option Volume

Detail
ℹ
Current (08/19 9:45am) 14,622
Calls: 13,060 (89%)
Puts: 1,562 (11%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +65.95% (Calls)
Puts: -69.49% (Puts)
Prior 7-Day Total 109,751
Calls: 76,707 (70%)
Puts: 33,044 (30%)
Prior 7-Day Average 15,678
Calls: 10,958 (70%)
Puts: 4,720 (30%)
Current vs Prior 7-Day Avg -6.74%
Calls: +19.18%
Puts: -66.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:45am) $5.25M
Calls: $4.99M (95%)
Puts: $259.1K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +145.85%
Puts: -90.07%
Prior 7-Day Total $30.76M
Calls: $21.52M (70%)
Puts: $9.24M (30%)
Prior 7-Day Average $4.39M
Calls: $3.07M (70%)
Puts: $1.32M (30%)
Current vs Prior 7-Day Avg +19.42%
Calls: +62.24%
Puts: -80.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:45am) 0.12
Prior 1.00
Current vs Prior -88.04%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -74.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:45am) 332,128
Calls: 224,976 (68%)
Puts: 107,152 (32%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,117,257
Calls: 1,355,274 (64%)
Puts: 761,983 (36%)
Prior 7-Day Average 302,465
Calls: 193,610 (64%)
Puts: 108,854 (36%)
Current vs Prior 7-Day Avg +9.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.57% | 10.81%7.57% | 16.11%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -12.49% | -9.19%-56.13% | -29.68%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -26.39% | -18.99%-58.30% | -31.19%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -12.49% | -9.19%+55.12% | +14.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.36% | 20.49%
Calls: 19.82% | 17.98%
Puts: 20.90% | 23.00%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +65.53% | +73.06%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +111.12% | +73.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($4.99M) vs puts ($259.1K). Extreme bullish P/C ratio of 0.12 - heavy call buying (13,060 calls vs 1,562 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
09:45BULLISHBULLISHBULLISH
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 5 of results (avg 9.0%, best 8.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.682.92$2.808.6%4060.395.6K
$50.00Aug 215.806.35$6.079.1%2680.912.0K
$55.00Sep 184.705.15$4.939.1%2150.561.6K
$60.00Aug 281.271.40$1.349.7%1000.31442
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.801.96$1.888.5%430.266.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.62, cheapest $0.26)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.240.28$0.2615.4%90.10468
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 210.911.07$0.9916.2%50.3379

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.7511.50$10.6316.5%230.991.3K
$46.50Aug 218.1010.65$9.3827.2%--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 213.255.75$4.5055.6%--0.78254
$65.00Sep 189.2511.85$10.5524.6%--0.73512
$60.00Aug 284.356.50$5.4339.6%20.6918
$58.00Aug 212.804.15$3.4838.8%1100.6631
$60.00Sep 185.507.70$6.6033.3%50.601.0K

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 7.7K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.540.76$0.6533.8%1.3K0.225.8K
$65.00Sep 181.451.90$1.6726.9%6020.262.8K
$65.00Aug 210.120.17$0.1533.3%5680.065.8K
$54.00Aug 212.093.15$2.6240.5%4730.67574
$60.00Sep 182.682.92$2.808.6%4060.395.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.150.24$0.2045.0%2020.091.6K
$58.00Aug 212.804.15$3.4838.8%1100.6631
$50.00Sep 40.781.67$1.2372.4%1000.2222
$56.00Aug 211.802.22$2.0120.9%700.5076
$52.00Aug 210.350.67$0.5162.7%540.20127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 50.8%, max 66.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 25110.1%65.9%66.9%91347
$54.00Aug 21Sep 11100.5%60.7%65.7%476617
$52.00Aug 21Sep 25110.8%68.2%62.4%353778
$53.00Aug 21Sep 25103.2%64.2%60.6%23441
$60.00Aug 21Oct 2113.3%73.2%54.9%1.3K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 4110.8%68.2%62.3%54331
$56.00Aug 21Sep 11110.1%68.4%61.0%7578
$60.00Aug 21Oct 2113.3%73.2%54.9%1255
$55.00Aug 21Sep 18103.1%69.3%48.8%502.2K
$57.00Aug 21Aug 28113.3%76.4%48.2%2227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.63, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Oct 2$1.90$3.10$1.9060%1.63$56.90
$51.00$52.00Sep 25$0.20$0.80$0.2073%4.00$51.20
$51.00$52.00Aug 21$0.45$0.55$0.4589%1.22$51.45
$48.50$49.00Aug 21$0.11$0.39$0.1193%3.55$48.61
$60.00$65.00Sep 18$1.13$3.87$1.1339%3.42$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$58.00Aug 21$1.02$0.98$1.0278%0.96$58.98
$55.00$54.00Aug 28$0.24$0.76$0.2443%3.17$54.76
$47.00$45.00Sep 25$0.19$1.81$0.1917%9.53$46.81
$60.00$58.00Aug 28$1.21$0.79$1.2169%0.65$58.79
$51.00$48.00Sep 25$0.58$2.42$0.5828%4.17$50.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.78, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$65.00Sep 4$1.31$1.31$2.6965%0.49$62.31
$57.00$58.00Sep 11$0.77$0.77$0.2350%3.35$57.77
$57.00$60.00Sep 25$1.76$1.76$1.2446%1.42$58.76
$58.00$59.00Sep 4$0.60$0.60$0.4056%1.50$58.60
$58.00$60.00Sep 11$0.98$0.98$1.0255%0.96$58.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$2.19$2.19$2.8156%0.78$52.81
$55.00$54.00Sep 4$0.78$0.78$0.2257%3.55$54.22
$48.00$47.00Sep 25$0.52$0.52$0.4879%1.08$47.48
$53.00$52.00Aug 28$0.61$0.61$0.3967%1.56$52.39
$50.00$45.00Sep 18$1.08$1.08$3.9274%0.28$48.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.86, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.76113.3%76.4%
$56.00Aug 21Aug 28$0.94110.1%78.4%
$55.00Aug 21Aug 28$0.95103.1%73.8%
$58.00Aug 21Aug 28$0.90107.2%82.1%
$54.00Aug 21Aug 28$1.38100.5%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.20113.3%76.4%
$56.00Aug 21Aug 28$0.86110.1%78.4%
$55.00Aug 21Aug 28$0.81103.1%73.8%
$58.00Aug 21Aug 28$0.74107.2%82.1%
$54.00Aug 21Aug 28$1.02100.5%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 6.46% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 21$2.62$0.99$3.61$50.39$57.616.46%
$55.00Aug 21$2.22$1.44$3.66$51.34$58.666.55%
$56.00Aug 21$1.76$2.01$3.77$52.23$59.776.75%
$57.00Aug 21$1.39$2.71$4.10$52.90$61.107.34%
$53.00Aug 21$3.50$0.69$4.19$48.81$57.197.50%
$58.00Aug 21$1.07$3.48$4.55$53.45$62.558.15%
$52.00Aug 21$4.30$0.51$4.81$47.19$56.818.61%
$51.00Aug 21$4.75$0.24$4.99$46.01$55.998.93%
$57.00Aug 28$2.15$2.91$5.06$51.94$62.069.06%
$60.00Aug 21$0.65$4.50$5.15$54.85$65.159.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 1.50% of stock, avg 6.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$49.50Aug 21$0.48$0.36$0.84$48.66$61.84
$61.00$52.00Aug 21$0.48$0.51$0.99$51.01$61.99
$60.00$49.50Aug 21$0.65$0.36$1.01$48.49$61.01
$60.00$52.00Aug 21$0.65$0.51$1.16$50.84$61.16
$61.00$53.00Aug 21$0.48$0.69$1.17$51.83$62.17
$60.00$53.00Aug 21$0.65$0.69$1.34$51.66$61.34
$59.00$49.50Aug 21$0.87$0.36$1.23$48.27$60.23
$59.00$52.00Aug 21$0.87$0.51$1.38$50.62$60.38
$59.00$53.00Aug 21$0.87$0.69$1.56$51.44$60.56
$61.00$54.00Aug 21$0.48$0.99$1.47$52.53$62.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 3.55, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5366/67Aug 28$0.78$0.2256%3.55$52.22$66.78
52/5364/65Aug 28$0.74$0.2651%2.85$52.26$64.74
52/5363/64Aug 28$0.76$0.2448%3.17$52.24$63.76
52/5362/63Aug 28$0.77$0.2344%3.35$52.23$62.77
52/5360/61Aug 28$0.84$0.1637%5.25$52.16$60.84
52/5361/62Aug 28$0.78$0.2241%3.55$52.22$61.78
46/4666/67Aug 28$0.35$0.6580%0.54$46.15$66.35
50/5066/67Aug 28$0.44$0.5670%0.79$49.56$66.44
48/4966/67Aug 28$0.35$0.6575%0.54$48.65$66.35
47/4866/67Aug 28$0.30$0.7080%0.43$47.20$66.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.58$4.4230%7.62
$56.00$57.00$58.00Aug 21$0.05$0.9516%19.00
$50.00$55.00$60.00Sep 18$1.04$3.9635%3.81
$59.00$60.00$61.00Aug 21$0.05$0.9510%19.00
$55.00$56.00$57.00Aug 21$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.34$4.6635%13.71
$56.00$57.00$58.00Aug 21$0.07$0.9316%13.29
$54.00$55.00$56.00Aug 21$0.12$0.8817%7.33
$55.00$56.00$57.00Aug 21$0.13$0.8716%6.69
$52.00$53.00$54.00Aug 21$0.12$0.8813%7.33

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 $-0.12, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$66.001:2Oct 2-$0.12$5.88
$55.00$60.001:2Sep 18-$0.67$4.33
$50.00$55.001:2Sep 18-$1.76$3.24
$60.00$65.001:2Sep 25-$0.33$4.67
$60.00$65.001:2Sep 11$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.54$3.46
$65.00$60.001:2Sep 18-$2.65$2.35
$54.00$52.001:2Sep 4-$0.62$1.38
$51.00$50.001:2Aug 21-$0.16$0.84
$49.00$48.501:2Aug 28-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.55%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.100.477.4%5.55%12.98%21
$66.00Oct 2$1.830.3018.2%3.28%21.45%343
$56.00Sep 25$4.550.560.3%8.15%8.42%1144
$60.00Sep 25$2.730.437.4%4.89%12.32%14302
$57.00Sep 25$3.850.542.1%6.89%8.95%--19
$60.00Sep 18$2.680.397.4%4.80%12.23%4065.6K
$65.00Sep 25$1.640.2916.4%2.94%19.32%3459
$65.00Sep 18$1.450.2616.4%2.60%18.98%6022.8K
$57.00Sep 11$2.850.502.1%5.10%7.16%--433
$60.00Sep 11$1.860.377.4%3.33%10.76%13215

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 13,060
Total Puts 1,562
Put/Call Ratio 0.12
Net Difference 11,498

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 76,707
Total Puts 33,044
Average Put/Call Ratio 0.48
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