Tour v512
TEM
TEMPUS AI INC A
$55.24 +11.90%
(8/19 09:50) ◀
|
Wednesday, August 19, 2026 (9:55am)
January 2026
|
▶ (8/19 10:01)
◀ 8/19 09:55 ▶

Option Volume

Detail
ℹ
Current (08/19 9:55am) 17,765
Calls: 15,945 (90%)
Puts: 1,820 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +102.60% (Calls)
Puts: -64.45% (Puts)
Prior 7-Day Total 120,186
Calls: 85,830 (71%)
Puts: 34,356 (29%)
Prior 7-Day Average 17,169
Calls: 12,261 (71%)
Puts: 4,908 (29%)
Current vs Prior 7-Day Avg +3.47%
Calls: +30.04%
Puts: -62.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:55am) $5.83M
Calls: $5.51M (94%)
Puts: $322.2K (6%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +171.36%
Puts: -87.65%
Prior 7-Day Total $33.23M
Calls: $23.79M (72%)
Puts: $9.44M (28%)
Prior 7-Day Average $4.75M
Calls: $3.40M (72%)
Puts: $1.35M (28%)
Current vs Prior 7-Day Avg +22.77%
Calls: +62.02%
Puts: -76.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:55am) 0.11
Prior 1.00
Current vs Prior -88.59%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -76.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:55am) 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 7.02% | 10.08%7.02% | 15.35%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -18.84% | -15.33%-59.31% | -33.01%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -31.73% | -24.46%-61.33% | -34.45%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -18.84% | -15.33%+43.86% | +8.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.91% | 22.48%
Calls: 30.32% | 10.91%
Puts: 33.50% | 34.04%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +159.43% | +89.86%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +230.88% | +90.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($5.51M) vs puts ($322.2K). Extreme bullish P/C ratio of 0.11 - heavy call buying (15,945 calls vs 1,820 puts). P/C ratio dropping 89% - 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
09:55BULLISHBULLISHBULLISH
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 2 of results (avg 8.4%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 46.306.75$6.536.9%30.7781
$60.00Aug 281.041.15$1.1010.0%1100.28442
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 $0.76, cheapest $0.76)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 210.710.80$0.7611.8%380.27140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.8511.40$10.6314.6%230.991.3K
$46.00Aug 218.7510.65$9.7019.6%--0.99118
$47.00Aug 217.808.75$8.2811.5%70.98605
$46.50Aug 218.1010.50$9.3025.8%--0.9710
$48.00Aug 217.008.90$7.9523.9%210.96200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 214.805.65$5.2316.3%--0.85254
$65.00Sep 189.4011.55$10.4820.5%--0.76512
$60.00Aug 284.356.50$5.4339.6%20.7318
$58.00Aug 212.604.10$3.3544.8%1100.7231
$60.00Sep 45.406.70$6.0521.5%30.681

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 10.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.320.40$0.3622.2%2.0K0.175.8K
$60.00Sep 182.482.90$2.6915.6%7550.395.6K
$65.00Sep 181.391.55$1.4710.9%6150.252.8K
$65.00Aug 210.070.11$0.0944.4%5900.045.8K
$59.00Aug 210.430.68$0.5644.6%5620.2374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.180.23$0.2123.8%2150.101.6K
$58.00Aug 212.604.10$3.3544.8%1100.7231
$50.00Sep 40.981.52$1.2543.2%1000.2322
$55.00Aug 211.311.75$1.5328.8%950.451.3K
$52.00Aug 210.450.70$0.5743.9%790.21127

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 44.5%, max 62.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 25106.0%67.3%57.5%353778
$54.00Aug 21Sep 11101.8%65.6%55.2%480617
$53.00Aug 21Sep 2598.9%65.7%50.5%24441
$55.00Aug 21Oct 298.2%66.6%47.4%3672.6K
$57.00Aug 21Sep 25102.7%71.8%43.1%293341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 4106.0%65.1%62.9%79331
$54.00Aug 21Sep 4101.8%67.6%50.5%9113
$55.00Aug 21Sep 1898.2%65.8%49.2%1462.2K
$53.00Aug 21Sep 1198.9%67.8%45.7%39147
$60.00Aug 21Oct 2101.2%70.7%43.1%1255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 3.67, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$66.00Oct 2$1.07$3.93$1.0741%3.67$62.07
$55.00$60.00Oct 2$2.05$2.95$2.0560%1.44$57.05
$51.00$52.00Sep 25$0.20$0.80$0.2073%4.00$51.20
$52.00$53.00Sep 11$0.25$0.75$0.2572%3.00$52.25
$55.00$60.00Sep 18$1.86$3.14$1.8656%1.69$56.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.00Aug 28$0.33$0.67$0.3356%2.03$56.67
$55.00$54.00Aug 28$0.26$0.74$0.2645%2.85$54.74
$51.00$48.00Sep 25$0.58$2.42$0.5829%4.17$50.42
$60.00$58.00Aug 28$1.30$0.70$1.3074%0.54$58.70
$54.00$53.00Aug 28$0.26$0.74$0.2639%2.85$53.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 6.14, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Sep 4$0.86$0.86$0.1474%6.14$64.86
$60.00$61.00Oct 2$0.83$0.83$0.1754%4.88$60.83
$57.00$58.00Sep 11$0.77$0.77$0.2349%3.35$57.77
$58.00$60.00Sep 11$1.00$1.00$1.0053%1.00$59.00
$57.00$60.00Sep 25$1.53$1.53$1.4747%1.04$58.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$45.00Sep 25$0.66$0.66$1.3480%0.49$46.34
$55.00$54.00Sep 4$0.76$0.76$0.2455%3.17$54.24
$50.00$45.00Sep 18$1.12$1.12$3.8873%0.29$48.88
$55.00$50.00Sep 18$1.99$1.99$3.0155%0.66$53.01
$53.00$51.00Sep 11$0.89$0.89$1.1165%0.80$52.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.91, cheapest $0.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$0.8798.2%69.7%
$54.00Aug 21Aug 28$1.29101.8%75.4%
$57.00Aug 21Aug 28$1.09102.7%79.7%
$56.00Aug 21Aug 28$1.2094.4%79.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$0.6598.2%69.7%
$54.00Aug 21Aug 28$0.78101.8%75.4%
$57.00Aug 21Aug 28$0.54102.7%79.7%
$56.00Aug 21Aug 28$0.8294.4%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 6.08% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 21$1.36$2.00$3.36$52.64$59.366.08%
$55.00Aug 21$1.88$1.53$3.41$51.59$58.416.17%
$54.00Aug 21$2.49$1.14$3.63$50.37$57.636.57%
$57.00Aug 21$1.10$2.61$3.71$53.29$60.716.72%
$53.00Aug 21$3.01$0.76$3.77$49.23$56.776.82%
$58.00Aug 21$0.74$3.35$4.09$53.91$62.097.40%
$52.00Aug 21$4.20$0.57$4.77$47.23$56.778.64%
$55.00Aug 28$2.75$2.18$4.93$50.07$59.938.92%
$57.00Aug 28$2.19$3.15$5.34$51.66$62.349.67%
$51.00Aug 21$5.03$0.34$5.37$45.63$56.379.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.27% of stock, avg 6.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 21$0.36$0.34$0.70$50.30$60.70
$60.00$52.00Aug 21$0.36$0.57$0.93$51.07$60.93
$59.00$51.00Aug 21$0.56$0.34$0.90$50.10$59.90
$59.00$52.00Aug 21$0.56$0.57$1.13$50.87$60.13
$60.00$53.00Aug 21$0.36$0.76$1.12$51.88$61.12
$58.00$51.00Aug 21$0.74$0.34$1.08$49.92$59.08
$59.00$53.00Aug 21$0.56$0.76$1.32$51.68$60.32
$58.00$52.00Aug 21$0.74$0.57$1.31$50.69$59.31
$58.00$53.00Aug 21$0.74$0.76$1.50$51.50$59.50
$61.00$51.00Aug 28$0.98$0.78$1.76$49.24$62.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 3.35, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5362/63Aug 28$0.77$0.2345%3.35$52.23$62.77
52/5364/65Aug 28$0.67$0.3351%2.03$52.33$64.67
52/5363/64Aug 28$0.68$0.3249%2.12$52.32$63.68
52/5359/60Aug 28$0.83$0.1733%4.88$52.17$59.83
46/4760/61Sep 4$0.59$0.4154%1.44$46.41$60.59
52/5361/62Aug 28$0.70$0.3041%2.33$52.30$61.70
46/4662/63Aug 28$0.39$0.6169%0.64$46.11$62.39
52/5360/61Aug 28$0.68$0.3238%2.12$52.32$60.68
48/4962/63Aug 28$0.42$0.5864%0.72$48.58$62.42
50/5062/63Aug 28$0.46$0.5460%0.85$49.54$62.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 6.35, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.64$4.3631%6.81
$54.00$55.00$56.00Aug 21$0.09$0.9118%10.11
$58.00$59.00$60.00Aug 28$0.07$0.9311%13.29
$57.00$58.00$59.00Sep 4$0.08$0.929%11.50
$58.00$59.00$60.00Sep 4$0.08$0.929%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.68$4.3235%6.35
$45.00$50.00$55.00Sep 18$0.87$4.1332%4.75
$54.00$55.00$56.00Aug 21$0.08$0.9219%11.50
$56.00$57.00$58.00Aug 21$0.13$0.8717%6.69
$50.00$51.00$52.00Aug 21$0.10$0.9012%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.35, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.45$3.55
$55.00$60.001:2Sep 18-$0.83$4.17
$60.00$65.001:2Sep 25-$0.19$4.81
$60.00$65.001:2Sep 18-$0.25$4.75
$45.00$50.001:2Sep 18-$3.45$1.55
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
$60.00$58.001:2Aug 21-$1.47$0.53
$56.00$53.001:2Sep 11-$1.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.61%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.100.468.6%5.61%14.23%41
$61.00Oct 2$2.740.4110.4%4.96%15.39%101
$66.00Oct 2$1.630.3019.5%2.95%22.43%343
$60.00Sep 25$2.740.438.6%4.96%13.58%16302
$57.00Sep 25$3.800.533.2%6.88%10.07%--19
$56.00Sep 25$4.300.561.4%7.78%9.16%1144
$60.00Sep 18$2.480.398.6%4.49%13.11%7555.6K
$65.00Sep 25$1.450.2817.7%2.62%20.29%3559
$65.00Sep 18$1.390.2517.7%2.52%20.18%6152.8K
$57.00Sep 11$2.850.513.2%5.16%8.35%--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 15,945
Total Puts 1,820
Put/Call Ratio 0.11
Net Difference 14,125

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 85,830
Total Puts 34,356
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