Tour v512
TEM
TEMPUS AI INC A
$55.77 +12.99%
(8/19 09:55) ◀
|
Wednesday, August 19, 2026 (10:00am)
January 2026
|
▶ (8/19 10:05)
◀ 8/19 10:01 ▶

Option Volume

Detail
ℹ
Current (08/19 10:00am) 21,936
Calls: 19,858 (91%)
Puts: 2,078 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +152.33% (Calls)
Puts: -59.41% (Puts)
Prior 7-Day Total 123,329
Calls: 88,715 (72%)
Puts: 34,614 (28%)
Prior 7-Day Average 17,618
Calls: 12,673 (72%)
Puts: 4,944 (28%)
Current vs Prior 7-Day Avg +24.51%
Calls: +56.69%
Puts: -57.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:00am) $7.20M
Calls: $6.83M (95%)
Puts: $370.9K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +236.84%
Puts: -85.78%
Prior 7-Day Total $33.81M
Calls: $24.30M (72%)
Puts: $9.50M (28%)
Prior 7-Day Average $4.83M
Calls: $3.47M (72%)
Puts: $1.36M (28%)
Current vs Prior 7-Day Avg +49.18%
Calls: +96.83%
Puts: -72.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:00am) 0.10
Prior 1.00
Current vs Prior -89.54%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -78.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:00am) 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 7.21% | 10.70%7.21% | 15.89%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -16.71% | -10.11%-58.24% | -30.68%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -29.94% | -19.81%-60.32% | -32.16%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -16.71% | -10.11%+47.63% | +12.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.66% | 28.13%
Calls: 18.32% | 22.22%
Puts: 33.00% | 34.04%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +108.62% | +137.58%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +166.07% | +137.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($6.83M) vs puts ($370.9K). Extreme bullish P/C ratio of 0.10 - heavy call buying (19,858 calls vs 2,078 puts). P/C ratio dropping 90% - 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
10:00BULLISHBULLISHBULLISH
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 1 of results (avg 7.1%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.755.10$4.937.1%2720.571.6K
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 $0.61, cheapest $0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 210.550.67$0.6119.7%5630.2474
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 210.560.68$0.6219.4%450.24140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.8511.40$10.6314.6%231.001.3K
$46.00Aug 218.7510.65$9.7019.6%11.00118
$46.50Aug 218.2010.00$9.1019.8%21.0010
$47.00Aug 218.409.45$8.9311.8%141.00605
$48.00Aug 217.008.90$7.9523.9%210.95200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 214.205.65$4.9329.4%160.81254
$65.00Sep 189.4011.55$10.4820.5%--0.73512
$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%30.651

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 11.7K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.55$0.4926.5%2.6K0.195.8K
$60.00Sep 182.653.05$2.8514.0%7880.405.6K
$65.00Sep 181.621.90$1.7615.9%6180.272.8K
$65.00Aug 210.080.12$0.1040.0%5970.055.8K
$59.00Aug 210.550.67$0.6119.7%5630.2474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.130.18$0.1631.2%2280.081.6K
$55.00Aug 211.041.63$1.3444.0%1650.431.3K
$52.00Aug 210.360.49$0.4330.2%1490.18127
$58.00Aug 212.604.10$3.3544.8%1100.6831
$50.00Sep 40.981.52$1.2543.2%1000.2222

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 42.9%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 25103.6%65.1%59.2%141347
$60.00Aug 21Oct 2103.9%68.1%52.5%2.6K5.8K
$55.00Aug 21Oct 299.2%66.5%49.2%4202.6K
$52.00Aug 21Sep 2597.8%66.4%47.3%355778
$54.00Aug 21Sep 1192.8%63.8%45.3%482617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 11103.6%67.1%54.3%8278
$60.00Aug 21Oct 2103.9%68.1%52.5%17255
$55.00Aug 21Sep 1899.2%68.1%45.7%2162.2K
$52.00Aug 21Sep 497.8%67.6%44.7%149331
$53.00Aug 21Sep 1193.6%66.2%41.3%46147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.77, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$2.82$2.18$2.8275%0.77$52.82
$61.00$63.00Oct 2$0.23$1.77$0.2341%7.70$61.23
$51.00$52.00Sep 25$0.20$0.80$0.2072%4.00$51.20
$50.00$51.00Sep 4$0.35$0.65$0.3578%1.86$50.35
$60.00$65.00Sep 18$1.09$3.91$1.0940%3.59$61.09
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.00Aug 28$0.33$0.67$0.3354%2.03$56.67
$51.00$48.00Sep 25$0.58$2.42$0.5829%4.17$50.42
$57.00$56.00Aug 21$0.51$0.49$0.5161%0.96$56.49
$49.00$48.00Sep 4$0.11$0.89$0.1118%8.09$48.89
$60.00$58.00Aug 28$1.30$0.70$1.3071%0.54$58.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.70, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$58.00Sep 11$0.77$0.77$0.2350%3.35$57.77
$60.00$61.00Sep 4$0.52$0.52$0.4865%1.08$60.52
$64.00$65.00Sep 4$0.36$0.36$0.6478%0.56$64.36
$58.00$60.00Sep 11$1.00$1.00$1.0054%1.00$59.00
$57.00$60.00Sep 25$1.50$1.50$1.5048%1.00$58.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$2.06$2.06$2.9457%0.70$52.94
$47.00$45.00Sep 25$0.66$0.66$1.3480%0.49$46.34
$55.00$54.00Sep 4$0.76$0.76$0.2457%3.17$54.24
$50.00$45.00Sep 18$1.09$1.09$3.9174%0.28$48.91
$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. 10 found (avg debit $0.94, cheapest $0.84)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$1.1399.2%73.4%
$58.00Aug 21Aug 28$0.98103.0%77.9%
$56.00Aug 21Aug 28$1.19103.6%78.8%
$57.00Aug 21Aug 28$1.0897.9%80.1%
$54.00Aug 21Aug 28$1.0792.8%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$0.8499.2%73.4%
$58.00Aug 21Aug 28$0.78103.0%77.9%
$56.00Aug 21Aug 28$0.82103.6%78.8%
$57.00Aug 21Aug 28$0.6497.9%80.1%
$54.00Aug 21Aug 28$0.9092.8%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 6.02% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$2.02$1.34$3.36$51.64$58.366.02%
$56.00Aug 21$1.54$2.00$3.54$52.46$59.546.35%
$54.00Aug 21$2.73$0.92$3.65$50.35$57.656.54%
$57.00Aug 21$1.25$2.51$3.76$53.24$60.766.74%
$53.00Aug 21$3.48$0.62$4.10$48.90$57.107.35%
$58.00Aug 21$0.89$3.35$4.24$53.76$62.247.60%
$52.00Aug 21$4.18$0.43$4.61$47.39$56.618.27%
$55.00Aug 28$3.15$2.18$5.33$49.67$60.339.56%
$60.00Aug 21$0.49$4.93$5.42$54.58$65.429.72%
$51.00Aug 21$5.20$0.27$5.47$45.53$56.479.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.36% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 21$0.49$0.27$0.76$50.24$60.76
$60.00$52.00Aug 21$0.49$0.43$0.92$51.08$60.92
$59.00$51.00Aug 21$0.61$0.27$0.88$50.12$59.88
$59.00$52.00Aug 21$0.61$0.43$1.04$50.96$60.04
$60.00$53.00Aug 21$0.49$0.62$1.11$51.89$61.11
$59.00$53.00Aug 21$0.61$0.62$1.23$51.77$60.23
$58.00$51.00Aug 21$0.89$0.27$1.16$49.84$59.16
$58.00$52.00Aug 21$0.89$0.43$1.32$50.68$59.32
$58.00$53.00Aug 21$0.89$0.62$1.51$51.49$59.51
$60.00$54.00Aug 21$0.49$0.92$1.41$52.59$61.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 2.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4764/65Sep 4$0.68$0.3265%2.13$46.32$64.68
47/4864/65Sep 4$0.57$0.4362%1.33$47.43$64.57
51/5264/65Sep 4$0.66$0.3449%1.94$51.34$64.66
49/5064/65Sep 4$0.53$0.4757%1.13$48.97$64.53
46/4663/64Aug 28$0.37$0.6372%0.59$46.13$63.37
50/5063/64Aug 28$0.46$0.5462%0.85$49.54$63.46
52/5363/64Aug 28$0.59$0.4149%1.44$52.41$63.59
50/5064/65Sep 4$0.52$0.4855%1.08$49.48$64.52
48/4964/65Sep 4$0.47$0.5360%0.89$48.53$64.47
46/4661/62Aug 28$0.41$0.5964%0.69$46.09$61.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 5.76, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.74$4.2635%5.76
$57.00$58.00$59.00Aug 28$0.06$0.9412%15.67
$57.00$58.00$59.00Aug 21$0.08$0.9215%11.50
$61.00$62.00$63.00Aug 21$0.06$0.947%15.67
$59.00$60.00$61.00Aug 28$0.09$0.918%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.81$4.1935%5.17
$55.00$60.00$65.00Sep 18$0.81$4.1930%5.17
$53.00$54.00$55.00Aug 21$0.12$0.8818%7.33
$52.00$53.00$54.00Aug 21$0.11$0.8915%8.09
$47.00$48.00$49.00Sep 11$0.08$0.927%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.35, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.77$4.23
$50.00$55.001:2Sep 18-$2.11$2.89
$55.00$60.001:2Oct 2-$1.56$3.44
$60.00$65.001:2Sep 25-$0.66$4.34
$60.00$65.001:2Sep 18-$0.67$4.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 4-$0.35$4.65
$60.00$55.001:2Sep 18-$1.06$3.94
$65.00$60.001:2Sep 18-$3.12$1.88
$56.00$53.001:2Sep 11-$1.05$1.95
$52.00$51.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.46%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.600.457.6%6.46%14.04%81
$63.00Oct 2$2.430.3713.0%4.36%17.32%12
$61.00Oct 2$2.740.419.4%4.91%14.29%101
$60.00Sep 25$3.100.427.6%5.56%13.14%16302
$66.00Oct 2$1.630.2918.3%2.92%21.27%343
$56.00Sep 25$4.350.550.4%7.80%8.21%1144
$57.00Sep 25$3.800.522.2%6.81%9.02%--19
$60.00Sep 18$2.650.407.6%4.75%12.34%7885.6K
$65.00Sep 25$1.640.2916.6%2.94%19.49%3659
$65.00Sep 18$1.620.2716.6%2.90%19.45%6182.8K

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 19,858
Total Puts 2,078
Put/Call Ratio 0.10
Net Difference 17,780

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 88,715
Total Puts 34,614
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