Tour v512
TEM
TEMPUS AI INC A
$55.62 +12.68%
(8/19 09:45) ◀
|
Wednesday, August 19, 2026 (9:50am)
January 2026
|
▶ (8/19 09:55)
◀ 8/19 09:50 ▶

Option Volume

Detail
ℹ
Current (08/19 9:50am) 16,929
Calls: 15,164 (90%)
Puts: 1,765 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +92.68% (Calls)
Puts: -65.53% (Puts)
Prior 7-Day Total 115,168
Calls: 81,290 (71%)
Puts: 33,878 (29%)
Prior 7-Day Average 16,452
Calls: 11,612 (71%)
Puts: 4,839 (29%)
Current vs Prior 7-Day Avg +2.90%
Calls: +30.58%
Puts: -63.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:50am) $5.82M
Calls: $5.50M (95%)
Puts: $314.8K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +171.21%
Puts: -87.93%
Prior 7-Day Total $31.71M
Calls: $22.36M (70%)
Puts: $9.36M (30%)
Prior 7-Day Average $4.53M
Calls: $3.19M (70%)
Puts: $1.34M (30%)
Current vs Prior 7-Day Avg +28.40%
Calls: +72.27%
Puts: -76.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:50am) 0.12
Prior 1.00
Current vs Prior -88.36%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -75.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:50am) 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 7.12% | 10.46%7.12% | 15.28%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -17.73% | -12.13%-58.76% | -33.31%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -30.80% | -21.61%-60.80% | -34.74%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -17.73% | -12.13%+45.82% | +8.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.50% | 27.02%
Calls: 25.00% | 20.00%
Puts: 34.00% | 34.04%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +139.84% | +128.21%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +205.89% | +128.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($5.50M) vs puts ($314.8K). Extreme bullish P/C ratio of 0.12 - heavy call buying (15,164 calls vs 1,765 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
09:50BULLISHBULLISHBULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.354.80$4.579.8%2490.561.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.51, cheapest $0.15)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 210.140.16$0.1513.3%590.07436
$60.00Aug 210.470.55$0.5115.7%1.5K0.205.8K
$58.00Aug 210.810.95$0.8815.9%3670.32360
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.0511.40$10.7312.6%231.001.3K
$46.00Aug 218.7510.65$9.7019.6%--1.00118
$46.50Aug 218.1010.50$9.3025.8%--1.0010
$47.00Aug 217.808.75$8.2811.5%71.00605
$47.00Aug 288.0010.30$9.1525.1%--0.9469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.405.75$4.5851.3%--0.80254
$65.00Sep 189.4011.55$10.4820.5%--0.75512
$60.00Aug 284.356.50$5.4339.6%20.7118
$58.00Aug 212.604.10$3.3544.8%1100.6831
$60.00Sep 45.406.70$6.0521.5%30.671

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 9.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.470.55$0.5115.7%1.5K0.205.8K
$60.00Sep 182.553.00$2.7816.2%7360.395.6K
$65.00Sep 181.391.71$1.5520.6%6130.252.8K
$65.00Aug 210.110.16$0.1435.7%5890.065.8K
$59.00Aug 210.490.75$0.6241.9%5610.2474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.160.28$0.2254.5%2020.101.6K
$58.00Aug 212.604.10$3.3544.8%1100.6831
$50.00Sep 40.781.65$1.2171.9%1000.2222
$55.00Aug 211.341.65$1.5020.7%940.431.3K
$52.00Aug 210.430.60$0.5232.7%790.20127

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 46.9%, max 61.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 25107.2%66.4%61.4%353778
$54.00Aug 21Sep 11103.5%64.3%60.9%476617
$56.00Aug 21Sep 25102.6%65.1%57.7%99347
$53.00Aug 21Sep 25100.7%64.7%55.6%23441
$55.00Aug 21Oct 2102.1%66.5%53.6%3622.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 4107.2%66.8%60.5%79331
$55.00Aug 21Sep 18102.1%65.7%55.4%1452.2K
$56.00Aug 21Sep 11102.6%67.8%51.4%7978
$60.00Aug 21Oct 2108.4%72.7%49.2%1255
$54.00Aug 21Sep 4103.5%69.7%48.5%7113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.60, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Oct 2$1.92$3.08$1.9259%1.60$56.92
$61.00$66.00Oct 2$1.07$3.93$1.0741%3.67$62.07
$51.00$52.00Sep 25$0.20$0.80$0.2072%4.00$51.20
$55.00$60.00Sep 18$1.79$3.21$1.7956%1.79$56.79
$53.00$54.00Aug 28$0.28$0.72$0.2868%2.57$53.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$58.00Aug 21$1.23$0.77$1.2380%0.63$58.77
$57.00$56.00Aug 28$0.33$0.67$0.3355%2.03$56.67
$55.00$54.00Aug 28$0.26$0.74$0.2643%2.85$54.74
$51.00$48.00Sep 25$0.58$2.42$0.5829%4.17$50.42
$54.00$53.00Aug 28$0.26$0.74$0.2637%2.85$53.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 5.25, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Sep 4$0.84$0.84$0.1674%5.25$64.84
$57.00$58.00Sep 11$0.77$0.77$0.2350%3.35$57.77
$58.00$59.00Sep 4$0.58$0.58$0.4257%1.38$58.58
$58.00$60.00Sep 11$1.00$1.00$1.0054%1.00$59.00
$58.00$59.00Aug 28$0.43$0.43$0.5759%0.75$58.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$45.00Sep 25$0.66$0.66$1.3480%0.49$46.34
$55.00$50.00Sep 18$2.02$2.02$2.9856%0.68$52.98
$55.00$54.00Sep 4$0.76$0.76$0.2456%3.17$54.24
$50.00$45.00Sep 18$1.09$1.09$3.9174%0.28$48.91
$54.00$52.00Sep 4$0.91$0.91$1.0961%0.83$53.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.93, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$1.04102.1%72.6%
$54.00Aug 21Aug 28$1.51103.5%77.9%
$56.00Aug 21Aug 28$1.04102.6%78.0%
$58.00Aug 21Aug 28$1.06103.5%80.6%
$57.00Aug 21Aug 28$1.0298.4%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$0.68102.1%72.6%
$54.00Aug 21Aug 28$0.82103.5%77.9%
$56.00Aug 21Aug 28$0.82102.6%78.0%
$58.00Aug 21Aug 28$0.78103.5%80.6%
$57.00Aug 21Aug 28$0.5498.4%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 6.22% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$1.96$1.50$3.46$51.54$58.466.22%
$54.00Aug 21$2.49$1.10$3.59$50.41$57.596.45%
$56.00Aug 21$1.63$2.00$3.63$52.37$59.636.53%
$57.00Aug 21$1.17$2.61$3.78$53.22$60.786.80%
$53.00Aug 21$3.33$0.73$4.06$48.94$57.067.30%
$58.00Aug 21$0.88$3.35$4.23$53.77$62.237.61%
$52.00Aug 21$4.20$0.52$4.72$47.28$56.728.49%
$60.00Aug 21$0.51$4.58$5.09$54.91$65.099.15%
$55.00Aug 28$3.00$2.18$5.18$49.82$60.189.31%
$57.00Aug 28$2.19$3.15$5.34$51.66$62.349.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.56% of stock, avg 6.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 21$0.51$0.36$0.87$50.13$60.87
$60.00$52.00Aug 21$0.51$0.52$1.03$50.97$61.03
$59.00$51.00Aug 21$0.62$0.36$0.98$50.02$59.98
$59.00$52.00Aug 21$0.62$0.52$1.14$50.86$60.14
$60.00$53.00Aug 21$0.51$0.73$1.24$51.76$61.24
$59.00$53.00Aug 21$0.62$0.73$1.35$51.65$60.35
$58.00$51.00Aug 21$0.88$0.36$1.24$49.76$59.24
$58.00$52.00Aug 21$0.88$0.52$1.40$50.60$59.40
$58.00$53.00Aug 21$0.88$0.73$1.61$51.39$59.61
$60.00$54.00Aug 21$0.51$1.10$1.61$52.39$61.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5359/60Aug 28$0.88$0.1233%7.33$52.12$59.88
52/5364/65Aug 28$0.66$0.3452%1.94$52.34$64.66
52/5362/63Aug 28$0.72$0.2845%2.57$52.28$62.72
52/5361/62Aug 28$0.76$0.2441%3.17$52.24$61.76
46/4659/60Aug 28$0.54$0.4657%1.17$45.96$59.54
49/5060/61Aug 21$0.42$0.5868%0.72$49.08$60.42
47/4860/61Aug 21$0.38$0.6272%0.61$47.12$60.38
46/4664/65Aug 28$0.32$0.6876%0.47$46.18$64.32
46/4662/63Aug 28$0.38$0.6269%0.61$46.12$62.38
46/4661/62Aug 28$0.42$0.5865%0.72$46.08$61.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 6.69, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.56$4.4430%7.93
$58.00$59.00$60.00Aug 28$0.07$0.9312%13.29
$46.00$48.00$50.00Sep 11$0.21$1.7914%8.52
$51.00$52.00$53.00Aug 28$0.13$0.8711%6.69
$56.00$57.00$58.00Aug 21$0.17$0.8316%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.65$4.3535%6.69
$45.00$50.00$55.00Sep 18$0.93$4.0731%4.38
$54.00$55.00$56.00Aug 21$0.10$0.9017%9.00
$55.00$56.00$57.00Aug 21$0.11$0.8918%8.09
$56.00$57.00$58.00Aug 21$0.13$0.8716%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.35, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.44$3.56
$55.00$60.001:2Sep 18-$0.99$4.01
$60.00$65.001:2Sep 18-$0.32$4.68
$60.00$65.001:2Sep 25-$0.65$4.35
$45.00$50.001:2Sep 18-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 4-$0.35$4.65
$60.00$55.001:2Sep 18-$1.26$3.74
$65.00$60.001:2Sep 18-$2.72$2.28
$51.00$50.001:2Aug 21-$0.08$0.92
$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. 44 found (best yield 5.57%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.100.467.9%5.57%13.45%41
$61.00Oct 2$2.740.419.7%4.93%14.60%101
$66.00Oct 2$1.630.2918.7%2.93%21.59%343
$60.00Sep 25$2.740.427.9%4.93%12.80%16302
$57.00Sep 25$3.800.522.5%6.83%9.31%--19
$56.00Sep 25$4.300.550.7%7.73%8.41%1144
$60.00Sep 18$2.550.397.9%4.58%12.46%7365.6K
$65.00Sep 25$1.450.2916.9%2.61%19.47%3559
$65.00Sep 18$1.390.2516.9%2.50%19.36%6132.8K
$57.00Sep 11$2.850.502.5%5.12%7.61%--433

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 15,164
Total Puts 1,765
Put/Call Ratio 0.12
Net Difference 13,399

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 81,290
Total Puts 33,878
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