Tour v512
TEM
TEMPUS AI INC A
$55.88 +13.20%
(8/19 10:01) ◀
|
Wednesday, August 19, 2026 (10:05am)
January 2026
|
▶ (8/19 10:10)
◀ 8/19 10:05 ▶

Option Volume

Detail
ℹ
Current (08/19 10:05am) 23,063
Calls: 20,854 (90%)
Puts: 2,209 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +164.98% (Calls)
Puts: -56.86% (Puts)
Prior 7-Day Total 128,336
Calls: 93,409 (73%)
Puts: 34,927 (27%)
Prior 7-Day Average 18,333
Calls: 13,344 (73%)
Puts: 4,989 (27%)
Current vs Prior 7-Day Avg +25.80%
Calls: +56.28%
Puts: -55.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:05am) $7.44M
Calls: $7.06M (95%)
Puts: $378.4K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +247.91%
Puts: -85.49%
Prior 7-Day Total $35.19M
Calls: $25.64M (73%)
Puts: $9.56M (27%)
Prior 7-Day Average $5.03M
Calls: $3.66M (73%)
Puts: $1.37M (27%)
Current vs Prior 7-Day Avg +47.92%
Calls: +92.74%
Puts: -72.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:05am) 0.11
Prior 1.00
Current vs Prior -89.41%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:05am) 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 6.80% | 10.84%6.80% | 15.62%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -21.42% | -8.93%-60.61% | -31.83%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -33.91% | -18.76%-62.56% | -33.29%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -21.42% | -8.93%+39.28% | +10.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.65% | 26.59%
Calls: 14.83% | 19.14%
Puts: 20.47% | 34.04%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +43.50% | +124.58%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +83.02% | +124.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($7.06M) vs puts ($378.4K). Extreme bullish P/C ratio of 0.11 - heavy call buying (20,854 calls vs 2,209 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
10:05BULLISHBULLISHBULLISH
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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 218.409.20$8.809.1%140.99605
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 $0.42, cheapest $0.16)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.150.18$0.1618.8%2310.081.6K
$50.00Aug 280.600.73$0.6719.4%270.17279

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 219.8511.45$10.6515.0%230.991.3K
$46.50Aug 218.2010.20$9.2021.7%20.9910
$46.00Aug 218.7510.65$9.7019.6%10.99118
$47.00Aug 218.409.20$8.809.1%140.99605
$47.50Aug 217.459.35$8.4022.6%--0.9844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 214.105.65$4.8831.8%160.83254
$65.00Sep 189.4011.55$10.4820.5%--0.73512
$60.00Aug 284.356.50$5.4339.6%20.7018
$58.00Aug 212.604.10$3.3544.8%1100.6931
$60.00Sep 45.406.70$6.0521.5%30.641

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 12.4K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.350.51$0.4337.2%2.6K0.195.8K
$60.00Sep 182.783.15$2.9712.5%9000.405.6K
$59.00Aug 210.490.72$0.6137.7%8710.2574
$65.00Sep 181.631.90$1.7715.3%6210.272.8K
$65.00Aug 210.080.12$0.1040.0%6120.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.150.18$0.1618.8%2310.081.6K
$55.00Aug 211.151.61$1.3833.3%1650.411.3K
$52.00Aug 210.350.62$0.4955.1%1500.18127
$58.00Aug 212.604.10$3.3544.8%1100.6931
$50.00Sep 40.781.52$1.1564.3%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. 18 strikes (avg 41.9%, max 60.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 25106.8%66.5%60.5%355778
$54.00Aug 21Sep 11101.4%64.6%57.0%494617
$55.00Aug 21Oct 2103.4%66.5%55.5%4932.6K
$61.00Aug 21Oct 2102.5%65.9%55.5%156306
$53.00Aug 21Sep 2598.8%64.9%52.3%24441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 21Sep 4106.8%67.8%57.6%150331
$55.00Aug 21Sep 18103.4%67.0%54.3%2192.2K
$53.00Aug 21Sep 1198.8%66.9%47.7%46147
$54.00Aug 21Sep 4101.4%70.9%43.0%24113
$56.00Aug 21Sep 1196.3%68.0%41.5%8378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.94, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Oct 2$1.70$3.30$1.7059%1.94$56.70
$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$55.00Sep 18$2.90$2.10$2.9075%0.72$52.90
$55.00$60.00Sep 18$1.88$3.12$1.8857%1.66$56.88
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
$56.00$55.00Aug 21$0.33$0.67$0.3350%2.03$55.67
$56.00$55.00Aug 28$0.37$0.63$0.3749%1.70$55.63
$53.00$52.00Aug 21$0.12$0.88$0.1223%7.33$52.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.69, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Oct 2$0.73$0.73$0.2755%2.70$60.73
$57.00$58.00Sep 11$0.77$0.77$0.2350%3.35$57.77
$64.00$65.00Sep 4$0.35$0.35$0.6578%0.54$64.35
$58.00$59.00Aug 28$0.51$0.51$0.4960%1.04$58.51
$66.00$67.00Aug 28$0.22$0.22$0.7888%0.28$66.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$2.05$2.05$2.9557%0.69$52.95
$50.00$45.00Sep 18$1.08$1.08$3.9274%0.28$48.92
$53.00$51.00Sep 11$0.89$0.89$1.1165%0.80$52.11
$47.00$45.00Sep 25$0.59$0.59$1.4180%0.42$46.41
$54.00$52.00Sep 4$0.91$0.91$1.0962%0.83$53.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.98, cheapest $0.88)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 21Aug 28$1.27101.4%75.2%
$55.00Aug 21Aug 28$1.15103.4%80.7%
$56.00Aug 21Aug 28$1.0496.3%78.3%
$58.00Aug 21Aug 28$1.0493.9%78.8%
$57.00Aug 21Aug 28$1.0393.1%79.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 21Aug 28$0.88101.4%75.2%
$55.00Aug 21Aug 28$1.07103.4%80.7%
$56.00Aug 21Aug 28$1.1196.3%78.3%
$58.00Aug 21Aug 28$0.5593.9%78.8%
$57.00Aug 21Aug 28$0.6993.1%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 6.01% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 21$1.65$1.71$3.36$52.64$59.366.01%
$55.00Aug 21$2.09$1.38$3.47$51.53$58.476.21%
$54.00Aug 21$2.66$0.94$3.60$50.40$57.606.44%
$57.00Aug 21$1.27$2.46$3.73$53.27$60.736.68%
$53.00Aug 21$3.47$0.61$4.08$48.92$57.087.30%
$58.00Aug 21$0.84$3.35$4.19$53.81$62.197.50%
$52.00Aug 21$4.18$0.49$4.67$47.33$56.678.36%
$60.00Aug 21$0.43$4.88$5.31$54.69$65.319.50%
$57.00Aug 28$2.30$3.15$5.45$51.55$62.459.75%
$51.00Aug 21$5.20$0.26$5.46$45.54$56.469.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.49% of stock, avg 6.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 21$0.34$0.49$0.83$51.17$61.83
$60.00$52.00Aug 21$0.43$0.49$0.92$51.08$60.92
$61.00$53.00Aug 21$0.34$0.61$0.95$52.05$61.95
$60.00$53.00Aug 21$0.43$0.61$1.04$51.96$61.04
$59.00$52.00Aug 21$0.61$0.49$1.10$50.90$60.10
$59.00$53.00Aug 21$0.61$0.61$1.22$51.78$60.22
$61.00$54.00Aug 21$0.34$0.94$1.28$52.72$62.28
$58.00$52.00Aug 21$0.84$0.49$1.33$50.67$59.33
$60.00$54.00Aug 21$0.43$0.94$1.37$52.63$61.37
$58.00$53.00Aug 21$0.84$0.61$1.45$51.55$59.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 2.03, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4764/65Sep 4$0.67$0.3365%2.03$46.33$64.67
47/4864/65Sep 4$0.56$0.4462%1.27$47.44$64.56
46/4666/67Aug 28$0.38$0.6279%0.61$46.12$66.38
52/5366/67Aug 28$0.58$0.4256%1.38$52.42$66.58
51/5264/65Sep 4$0.65$0.3549%1.86$51.35$64.65
48/4966/67Aug 28$0.36$0.6475%0.56$48.64$66.36
50/5066/67Aug 28$0.39$0.6171%0.64$49.61$66.39
49/5064/65Sep 4$0.52$0.4858%1.08$48.98$64.52
51/5266/67Aug 28$0.47$0.5362%0.89$51.53$66.47
50/5166/67Aug 28$0.40$0.6067%0.67$50.60$66.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.68$4.3230%6.35
$55.00$56.00$57.00Aug 21$0.06$0.9419%15.67
$58.00$59.00$60.00Aug 21$0.05$0.9514%19.00
$50.00$55.00$60.00Sep 18$1.02$3.9834%3.90
$54.00$55.00$56.00Aug 21$0.13$0.8718%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.87$4.1334%4.75
$55.00$60.00$65.00Sep 18$0.76$4.2429%5.58
$53.00$54.00$55.00Aug 21$0.11$0.8917%8.09
$50.00$51.00$52.00Aug 28$0.07$0.939%13.29
$56.00$57.00$58.00Aug 21$0.14$0.8619%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.11, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.95$3.05
$55.00$60.001:2Sep 18-$1.09$3.91
$60.00$65.001:2Sep 25-$0.58$4.42
$60.00$65.001:2Sep 18-$0.57$4.43
$45.00$50.001:2Sep 18-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 4-$0.11$4.89
$60.00$55.001:2Sep 18-$0.96$4.04
$65.00$60.001:2Sep 18-$3.12$1.88
$56.00$53.001:2Sep 11-$1.05$1.95
$47.00$46.001:2Sep 11-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.62%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.700.457.4%6.62%13.99%101
$63.00Oct 2$2.430.3712.7%4.35%17.09%12
$60.00Sep 25$3.150.437.4%5.64%13.01%18302
$61.00Oct 2$2.740.419.2%4.90%14.07%101
$66.00Oct 2$1.630.2918.1%2.92%21.03%343
$60.00Sep 18$2.780.407.4%4.97%12.35%9005.6K
$56.00Sep 25$4.350.550.2%7.78%8.00%1144
$57.00Sep 25$3.800.522.0%6.80%8.80%--19
$65.00Sep 25$1.640.2916.3%2.93%19.26%3659
$65.00Sep 18$1.630.2716.3%2.92%19.24%6212.8K

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 20,854
Total Puts 2,209
Put/Call Ratio 0.11
Net Difference 18,645

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 93,409
Total Puts 34,927
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