TEM - Options Database

TEM

TEMPUS AI INC A

$56.17 +13.80%

(8/19 10:05) ◀

Wednesday, August 19, 2026 (10:10am)

▶ (8/19 10:15)

◀ 8/19 10:10 ▶

Option Volume

Detail

ℹ

Current (08/19 10:10am) 24,419

Calls: 22,132 (91%)

Puts: 2,287 (9%)

Prior --

Calls: 7,870 (61%)

Puts: 5,120 (39%)

Current vs Prior +0.00%

Calls: +181.22% (Calls)

Puts: -55.33% (Puts)

Prior 7-Day Total 133,634

Calls: 98,318 (74%)

Puts: 35,316 (26%)

Prior 7-Day Average 19,090

Calls: 14,045 (74%)

Puts: 5,045 (26%)

Current vs Prior 7-Day Avg +27.91%

Calls: +57.57%

Puts: -54.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 10:10am) $8.10M

Calls: $7.73M (95%)

Puts: $372.6K (5%)

Prior --

Calls: $2.03M (44%)

Puts: $2.61M (56%)

Current vs Prior +0.00%

Calls: +280.88%

Puts: -85.72%

Prior 7-Day Total $36.80M

Calls: $27.19M (74%)

Puts: $9.62M (26%)

Prior 7-Day Average $5.26M

Calls: $3.88M (74%)

Puts: $1.37M (26%)

Current vs Prior 7-Day Avg +54.06%

Calls: +98.95%

Puts: -72.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:10am) 0.10

Prior 1.00

Current vs Prior -89.67%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -78.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 10:10am) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 7.14% | 10.70%7.14% | 15.93%

Prior 8.65% | 11.91%17.26% | 22.92%

Current vs Prior -17.51% | -10.15%-58.65% | -30.47%

Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%

Current vs 7-Day Avg -30.61% | -19.85%-60.70% | -31.96%

Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%

Current vs 7-Day Eod -17.51% | -10.15%+46.22% | +13.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.09% | 46.05%

Calls: 24.28% | 27.27%

Puts: 39.91% | 64.84%

Prior 12.30% | 11.84%

Calls: 11.34% | 11.57%

Puts: 13.26% | 12.10%

Current vs Prior +160.89% | +288.94%

Prior 7-Day Avg 9.64% | 11.83%

Calls: 8.22% | 11.81%

Puts: 11.07% | 11.85%

Current vs 7-Day Avg +232.75% | +289.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($7.73M) vs puts ($372.6K). Dollar volume significantly above 7-day average (54% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (22,132 calls vs 2,287 puts). P/C ratio dropping 90% - sentiment shifting bullish.

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)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.2%, best 5.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 28	1.33	1.40	$1.37	5.1%	158	0.32	442
$55.00	Sep 18	5.00	5.30	$5.15	5.8%	291	0.58	1.6K
$60.00	Sep 18	3.00	3.20	$3.10	6.5%	921	0.42	5.6K
$55.00	Aug 21	2.22	2.44	$2.33	9.4%	624	0.64	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	3.70	3.90	$3.80	5.3%	55	0.42	925
$55.00	Aug 21	1.10	1.20	$1.15	8.7%	177	0.37	1.3K
$50.00	Sep 18	1.68	1.85	$1.77	9.6%	48	0.24	6.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.35, cheapest $0.11)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	0.10	0.12	$0.11	18.2%	621	0.06	5.8K
$60.00	Aug 21	0.50	0.56	$0.53	11.3%	2.7K	0.22	5.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Aug 21	0.20	0.24	$0.22	18.2%	1	0.10	238
$53.00	Aug 21	0.50	0.61	$0.55	20.0%	46	0.21	140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	9.85	11.85	$10.85	18.4%	23	0.99	1.3K
$47.00	Aug 21	8.45	9.80	$9.13	14.8%	15	0.99	605
$46.50	Aug 21	8.20	10.40	$9.30	23.7%	2	0.99	10
$46.00	Aug 21	8.85	10.90	$9.88	20.7%	1	0.99	118
$47.50	Aug 21	7.55	9.35	$8.45	21.3%	--	0.98	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	3.85	5.65	$4.75	37.9%	16	0.79	254
$65.00	Sep 18	9.40	11.55	$10.48	20.5%	--	0.71	512
$60.00	Aug 28	4.35	6.50	$5.43	39.6%	2	0.68	18
$58.00	Aug 21	2.40	3.15	$2.78	27.0%	110	0.64	31
$60.00	Sep 4	5.20	6.70	$5.95	25.2%	3	0.63	1

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 13.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.50	0.56	$0.53	11.3%	2.7K	0.22	5.8K
$60.00	Sep 18	3.00	3.20	$3.10	6.5%	921	0.42	5.6K
$59.00	Aug 21	0.60	0.97	$0.78	47.4%	880	0.29	74
$65.00	Sep 18	1.74	2.09	$1.92	18.2%	627	0.28	2.8K
$55.00	Aug 21	2.22	2.44	$2.33	9.4%	624	0.64	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.10	0.16	$0.13	46.2%	248	0.06	1.6K
$55.00	Aug 21	1.10	1.20	$1.15	8.7%	177	0.37	1.3K
$52.00	Aug 21	0.31	0.61	$0.46	65.2%	153	0.17	127
$58.00	Aug 21	2.40	3.15	$2.78	27.0%	110	0.64	31
$50.00	Sep 4	0.78	1.52	$1.15	64.3%	100	0.21	22

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 43.6%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Aug 21	Sep 25	111.5%	67.2%	65.8%	355	778
$53.00	Aug 21	Sep 25	101.2%	65.6%	54.3%	25	441
$54.00	Aug 21	Sep 11	99.7%	65.3%	52.7%	495	617
$61.00	Aug 21	Oct 2	102.6%	67.6%	51.8%	167	306
$56.00	Aug 21	Sep 25	100.0%	66.2%	51.2%	152	347

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Aug 21	Sep 4	111.5%	71.2%	56.6%	153	331
$56.00	Aug 21	Sep 11	100.0%	66.5%	50.4%	85	78
$53.00	Aug 21	Sep 11	101.2%	67.5%	49.9%	47	147
$55.00	Aug 21	Sep 18	99.3%	68.3%	45.3%	232	2.2K
$60.00	Aug 21	Oct 2	99.4%	71.1%	39.8%	17	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.89, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Oct 2	$1.73	$3.27	$1.73	59%	1.89	$56.73
$50.00	$55.00	Sep 18	$2.68	$2.32	$2.68	76%	0.87	$52.68
$54.00	$55.00	Sep 11	$0.15	$0.85	$0.15	62%	5.67	$54.15
$60.00	$65.00	Sep 18	$1.18	$3.82	$1.18	42%	3.24	$61.18
$61.00	$63.00	Oct 2	$0.36	$1.64	$0.36	41%	4.56	$61.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Sep 4	$0.22	$0.78	$0.22	46%	3.55	$55.78
$57.00	$56.00	Aug 28	$0.39	$0.61	$0.39	53%	1.56	$56.61
$51.00	$48.00	Sep 25	$0.58	$2.42	$0.58	28%	4.17	$50.42
$48.00	$47.00	Sep 25	$0.10	$0.90	$0.10	21%	9.00	$47.90
$58.00	$57.00	Aug 21	$0.50	$0.50	$0.50	64%	1.00	$57.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.68, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 2	$0.60	$0.60	$0.40	55%	1.50	$60.60
$66.00	$67.00	Aug 28	$0.19	$0.19	$0.81	88%	0.23	$66.19
$60.00	$61.00	Sep 11	$0.45	$0.45	$0.55	61%	0.82	$60.45
$57.00	$58.00	Sep 4	$0.53	$0.53	$0.47	50%	1.13	$57.53
$59.00	$60.00	Sep 4	$0.44	$0.44	$0.56	58%	0.79	$59.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Sep 18	$2.03	$2.03	$2.97	58%	0.68	$52.97
$47.00	$45.00	Sep 25	$0.71	$0.71	$1.29	80%	0.55	$46.29
$50.00	$45.00	Sep 18	$1.03	$1.03	$3.97	76%	0.26	$48.97
$53.00	$51.00	Sep 11	$0.89	$0.89	$1.11	66%	0.80	$52.11
$47.00	$46.00	Sep 11	$0.41	$0.41	$0.59	86%	0.69	$46.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.01, cheapest $1.13)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Aug 21	Aug 28	$1.13	100.0%	78.3%
$55.00	Aug 21	Aug 28	$0.97	99.3%	77.7%
$57.00	Aug 21	Aug 28	$0.93	97.9%	78.1%
$58.00	Aug 21	Aug 28	$0.95	96.7%	78.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Aug 21	Aug 28	$1.14	100.0%	78.3%
$55.00	Aug 21	Aug 28	$1.10	99.3%	77.7%
$57.00	Aug 21	Aug 28	$0.87	97.9%	78.1%
$58.00	Aug 21	Aug 28	$1.02	96.7%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.96% of stock, avg 11.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Aug 21	$1.73	$1.62	$3.35	$52.65	$59.35	5.96%
$55.00	Aug 21	$2.33	$1.15	$3.48	$51.52	$58.48	6.20%
$54.00	Aug 21	$2.93	$0.78	$3.71	$50.29	$57.71	6.60%
$57.00	Aug 21	$1.43	$2.28	$3.71	$53.29	$60.71	6.60%
$58.00	Aug 21	$1.03	$2.78	$3.81	$54.19	$61.81	6.78%
$53.00	Aug 21	$3.95	$0.55	$4.50	$48.50	$57.50	8.01%
$52.00	Aug 21	$4.38	$0.46	$4.84	$47.16	$56.84	8.62%
$60.00	Aug 21	$0.53	$4.75	$5.28	$54.72	$65.28	9.40%
$57.00	Aug 28	$2.36	$3.15	$5.51	$51.49	$62.51	9.81%
$51.00	Aug 21	$5.30	$0.22	$5.52	$45.48	$56.52	9.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.53% of stock, avg 6.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$52.00	Aug 21	$0.40	$0.46	$0.86	$51.14	$61.86
$61.00	$53.00	Aug 21	$0.40	$0.55	$0.95	$52.05	$61.95
$60.00	$52.00	Aug 21	$0.53	$0.46	$0.99	$51.01	$60.99
$60.00	$53.00	Aug 21	$0.53	$0.55	$1.08	$51.92	$61.08
$61.00	$54.00	Aug 21	$0.40	$0.78	$1.18	$52.82	$62.18
$60.00	$54.00	Aug 21	$0.53	$0.78	$1.31	$52.69	$61.31
$59.00	$52.00	Aug 21	$0.78	$0.46	$1.24	$50.76	$60.24
$59.00	$53.00	Aug 21	$0.78	$0.55	$1.33	$51.67	$60.33
$59.00	$54.00	Aug 21	$0.78	$0.78	$1.56	$52.44	$60.56
$58.00	$52.00	Aug 21	$1.03	$0.46	$1.49	$50.51	$59.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 2.57, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	61/62	Sep 11	$0.72	$0.28	51%	2.57	$46.28	$61.72
46/47	64/65	Sep 4	$0.56	$0.44	65%	1.27	$46.44	$64.56
48/49	64/65	Sep 4	$0.55	$0.45	60%	1.22	$48.45	$64.55
46/46	66/67	Aug 28	$0.35	$0.65	79%	0.54	$46.15	$66.35
48/49	66/67	Aug 28	$0.38	$0.62	76%	0.61	$48.62	$66.38
46/47	65/66	Sep 11	$0.51	$0.49	62%	1.04	$46.49	$65.51
50/51	66/67	Aug 28	$0.45	$0.55	68%	0.82	$50.55	$66.45
51/52	66/67	Aug 28	$0.46	$0.54	63%	0.85	$51.54	$66.46
46/46	61/62	Aug 28	$0.45	$0.55	63%	0.82	$46.05	$61.45
48/49	61/62	Sep 11	$0.63	$0.37	45%	1.70	$48.37	$61.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 6.94, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Sep 18	$0.63	$4.37	34%	6.94
$55.00	$60.00	$65.00	Sep 18	$0.87	$4.13	30%	4.75
$52.00	$53.00	$54.00	Sep 4	$0.09	$0.91	9%	10.11
$59.00	$60.00	$61.00	Aug 28	$0.08	$0.92	7%	11.50
$51.00	$52.00	$53.00	Aug 28	$0.10	$0.90	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Sep 18	$0.77	$4.23	34%	5.49
$54.00	$55.00	$56.00	Aug 21	$0.10	$0.90	17%	9.00
$53.00	$54.00	$55.00	Aug 21	$0.14	$0.86	16%	6.14
$52.00	$53.00	$54.00	Aug 21	$0.14	$0.86	11%	6.14
$55.00	$56.00	$57.00	Aug 21	$0.19	$0.81	18%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.55, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Sep 18	-$1.05	$3.95
$50.00	$55.00	1:2	Sep 18	-$2.47	$2.53
$60.00	$65.00	1:2	Sep 18	-$0.74	$4.26
$45.00	$50.00	1:2	Sep 18	-$3.81	$1.19
$55.00	$60.00	1:2	Oct 2	-$2.32	$2.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$56.00	1:2	Sep 4	-$0.55	$3.45
$60.00	$55.00	1:2	Sep 18	-$1.00	$4.00
$60.00	$58.00	1:2	Aug 21	-$0.81	$1.19
$65.00	$60.00	1:2	Sep 18	-$2.72	$2.28
$56.00	$53.00	1:2	Sep 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 6.59%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 2	$3.70	0.45	6.8%	6.59%	13.41%	10	1
$63.00	Oct 2	$2.43	0.37	12.2%	4.33%	16.49%	1	2
$62.00	Sep 25	$2.60	0.38	10.4%	4.63%	15.01%	5	7
$60.00	Sep 25	$3.15	0.43	6.8%	5.61%	12.43%	18	302
$61.00	Oct 2	$2.74	0.41	8.6%	4.88%	13.48%	10	1
$60.00	Sep 18	$3.00	0.42	6.8%	5.34%	12.16%	921	5.6K
$66.00	Oct 2	$1.63	0.29	17.5%	2.90%	20.40%	34	3
$57.00	Sep 25	$3.80	0.52	1.5%	6.77%	8.24%	--	19
$65.00	Sep 18	$1.74	0.28	15.7%	3.10%	18.82%	627	2.8K
$65.00	Sep 25	$1.64	0.29	15.7%	2.92%	18.64%	36	59

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 22,132

Total Puts 2,287

Put/Call Ratio 0.10

Net Difference 19,845

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 98,318

Total Puts 35,316

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card