Tour v512
TEM
TEMPUS AI INC A
$55.24 +11.91%
(8/19 10:10) ◀
|
Wednesday, August 19, 2026 (10:15am)
January 2026
|
▶ (8/19 10:20)
◀ 8/19 10:15 ▶

Option Volume

Detail
ℹ
Current (08/19 10:15am) 25,931
Calls: 23,471 (91%)
Puts: 2,460 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +198.23% (Calls)
Puts: -51.95% (Puts)
Prior 7-Day Total 136,117
Calls: 100,592 (74%)
Puts: 35,525 (26%)
Prior 7-Day Average 19,445
Calls: 14,370 (74%)
Puts: 5,075 (26%)
Current vs Prior 7-Day Avg +33.35%
Calls: +63.33%
Puts: -51.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:15am) $8.33M
Calls: $7.88M (95%)
Puts: $444.5K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +288.46%
Puts: -82.96%
Prior 7-Day Total $37.70M
Calls: $28.08M (74%)
Puts: $9.62M (26%)
Prior 7-Day Average $5.39M
Calls: $4.01M (74%)
Puts: $1.37M (26%)
Current vs Prior 7-Day Avg +54.59%
Calls: +96.46%
Puts: -67.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:15am) 0.10
Prior 1.00
Current vs Prior -89.52%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:15am) 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 6.81% | 10.68%6.81% | 16.08%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -21.35% | -10.31%-60.57% | -29.85%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -33.84% | -19.99%-62.53% | -31.36%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -21.35% | -10.31%+39.41% | +14.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.30% | 35.97%
Calls: 30.05% | 32.80%
Puts: 44.56% | 39.13%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +203.25% | +203.80%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +286.77% | +204.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($7.88M) vs puts ($444.5K). Dollar volume significantly above 7-day average (55% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (23,471 calls vs 2,460 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)
TimeSmart MoneyRetailOverall
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 6 of results (avg 7.6%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1810.8011.45$11.135.8%430.87703
$50.00Sep 187.257.90$7.588.6%810.735.1K
$60.00Sep 182.642.90$2.779.4%9370.395.6K
$55.00Sep 184.454.90$4.689.6%2910.551.6K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.104.30$4.204.8%550.45925
$60.00Sep 186.907.45$7.187.7%220.611.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.44, cheapest $0.20)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.330.39$0.3616.7%2.8K0.165.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.180.21$0.2015.0%2480.091.6K
$53.00Aug 210.700.80$0.7513.3%510.28140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.8511.85$10.8518.4%530.991.3K
$46.00Aug 218.8510.90$9.8820.7%10.99118
$46.50Aug 218.2010.40$9.3023.7%20.9910
$47.00Aug 217.959.80$8.8820.8%150.98605
$47.50Aug 217.359.35$8.3524.0%--0.9844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.855.65$4.7537.9%160.85254
$65.00Sep 1810.2511.45$10.8511.1%--0.74512
$60.00Aug 284.906.40$5.6526.5%30.7418
$58.00Aug 212.403.75$3.0843.8%1100.7231
$60.00Sep 45.206.90$6.0528.1%30.671

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 13.9K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.330.39$0.3616.7%2.8K0.165.8K
$60.00Sep 182.642.90$2.779.4%9370.395.6K
$59.00Aug 210.380.97$0.6886.8%8800.2474
$55.00Aug 211.552.10$1.8330.1%6390.542.6K
$65.00Aug 210.060.12$0.0966.7%6340.045.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.180.21$0.2015.0%2480.091.6K
$55.00Aug 211.361.69$1.5321.6%1870.461.3K
$52.00Aug 210.420.61$0.5236.5%1540.20127
$58.00Aug 212.403.75$3.0843.8%1100.7231
$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 46.8%, max 68.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 21Oct 2112.4%69.4%61.9%88574
$51.00Aug 21Oct 2109.4%71.4%53.3%217304
$55.00Aug 21Oct 296.4%64.5%49.3%6462.6K
$52.00Aug 21Oct 299.4%66.7%49.1%366757
$53.00Aug 21Oct 297.2%66.4%46.4%56433
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Aug 21Sep 25109.4%65.1%68.0%2247
$55.00Aug 21Oct 296.4%64.5%49.3%1931.3K
$52.00Aug 21Oct 299.4%66.7%49.1%158127
$53.00Aug 21Sep 2597.2%65.5%48.5%52140
$60.00Aug 21Oct 2101.3%70.4%43.8%18255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 2.33, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Sep 25$0.30$0.70$0.3073%2.33$51.30
$61.00$63.00Oct 2$0.37$1.63$0.3741%4.41$61.37
$50.00$55.00Sep 18$2.90$2.10$2.9073%0.72$52.90
$55.00$60.00Sep 18$1.91$3.09$1.9155%1.62$56.91
$57.00$58.00Sep 11$0.15$0.85$0.1551%5.67$57.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 2$0.39$0.61$0.3961%1.56$60.61
$57.00$56.00Aug 28$0.39$0.61$0.3957%1.56$56.61
$51.00$48.00Sep 25$0.56$2.44$0.5629%4.36$50.44
$57.00$56.00Aug 21$0.48$0.52$0.4864%1.08$56.52
$48.00$47.00Sep 25$0.10$0.90$0.1022%9.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.42, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$60.00Sep 11$1.07$1.07$0.9352%1.15$59.07
$56.00$57.00Aug 28$0.66$0.66$0.3448%1.94$56.66
$57.00$58.00Sep 4$0.61$0.61$0.3952%1.56$57.61
$59.00$60.00Aug 21$0.32$0.32$0.6876%0.47$59.32
$63.00$64.00Aug 28$0.27$0.27$0.7381%0.37$63.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$45.00Oct 2$2.06$2.06$4.9466%0.42$49.94
$55.00$50.00Sep 18$2.24$2.24$2.7655%0.81$52.76
$47.00$46.00Sep 11$0.55$0.55$0.4584%1.22$46.45
$52.00$51.00Sep 25$0.69$0.69$0.3167%2.23$51.31
$50.00$45.00Sep 18$1.15$1.15$3.8573%0.30$48.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.01, cheapest $0.74)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$1.0799.3%74.6%
$55.00Aug 21Aug 28$1.3196.4%76.5%
$54.00Aug 21Aug 28$1.0291.5%76.0%
$56.00Aug 21Aug 28$1.4295.2%81.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.7499.3%74.6%
$55.00Aug 21Aug 28$0.8196.4%76.5%
$54.00Aug 21Aug 28$0.8891.5%76.0%
$56.00Aug 21Aug 28$0.8395.2%81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.90% of stock, avg 13.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 21$1.33$1.93$3.26$52.74$59.265.90%
$55.00Aug 21$1.83$1.53$3.36$51.64$58.366.08%
$57.00Aug 21$1.02$2.41$3.43$53.57$60.436.21%
$54.00Aug 21$2.73$1.00$3.73$50.27$57.736.75%
$58.00Aug 21$0.73$3.08$3.81$54.19$61.816.90%
$53.00Aug 21$3.15$0.75$3.90$49.10$56.907.06%
$52.00Aug 21$4.28$0.52$4.80$47.20$56.808.69%
$60.00Aug 21$0.36$4.75$5.11$54.89$65.119.25%
$51.00Aug 21$4.80$0.42$5.22$45.78$56.229.45%
$57.00Aug 28$2.09$3.15$5.24$51.76$62.249.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.41% of stock, avg 8.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 21$0.36$0.42$0.78$50.22$60.78
$60.00$52.00Aug 21$0.36$0.52$0.88$51.12$60.88
$59.00$51.00Aug 21$0.68$0.42$1.10$49.90$60.10
$59.00$52.00Aug 21$0.68$0.52$1.20$50.80$60.20
$60.00$53.00Aug 21$0.36$0.75$1.11$51.89$61.11
$58.00$51.00Aug 21$0.73$0.42$1.15$49.85$59.15
$58.00$52.00Aug 21$0.73$0.52$1.25$50.75$59.25
$59.00$53.00Aug 21$0.68$0.75$1.43$51.57$60.43
$58.00$53.00Aug 21$0.73$0.75$1.48$51.52$59.48
$60.00$54.00Aug 21$0.36$1.00$1.36$52.64$61.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 2.85, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5363/64Aug 28$0.74$0.2648%2.85$52.26$63.74
52/5361/62Aug 28$0.81$0.1940%4.26$52.19$61.81
46/4764/65Sep 4$0.54$0.4665%1.17$46.46$64.54
48/4963/64Aug 28$0.49$0.5167%0.96$48.51$63.49
45/4663/64Aug 28$0.43$0.5773%0.75$45.07$63.43
48/4961/62Aug 28$0.56$0.4459%1.27$48.44$61.56
45/4661/62Aug 28$0.50$0.5064%1.00$45.00$61.50
50/5063/64Aug 28$0.51$0.4962%1.04$49.49$63.51
50/5159/60Aug 21$0.54$0.4659%1.17$50.46$59.54
50/5061/62Aug 28$0.58$0.4254%1.38$49.42$61.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.65$4.3532%6.69
$55.00$60.00$65.00Sep 18$0.75$4.2530%5.67
$50.00$55.00$60.00Sep 18$0.99$4.0134%4.05
$52.00$53.00$54.00Sep 4$0.09$0.9110%10.11
$64.00$65.00$66.00Aug 28$0.05$0.952%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.74$4.2634%5.76
$55.00$60.00$65.00Sep 18$0.69$4.3129%6.25
$55.00$56.00$57.00Aug 21$0.08$0.9218%11.50
$50.00$51.00$52.00Aug 28$0.11$0.898%8.09
$51.00$52.00$53.00Aug 21$0.13$0.8712%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. 64 found (best net $-1.78, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.78$3.22
$55.00$60.001:2Sep 18-$0.86$4.14
$60.00$65.001:2Sep 18-$0.45$4.55
$45.00$50.001:2Sep 18-$4.03$0.97
$62.00$65.001:2Sep 11-$0.64$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.22$3.78
$60.00$56.001:2Sep 4-$1.09$2.91
$60.00$58.001:2Aug 21-$1.41$0.59
$56.00$53.001:2Sep 11-$0.97$2.03
$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. 52 found (best yield 6.70%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Oct 2$3.700.476.8%6.70%13.50%5--
$60.00Oct 2$3.350.448.6%6.06%14.68%201
$58.00Oct 2$3.950.495.0%7.15%12.15%1672
$63.00Oct 2$2.430.3714.1%4.40%18.45%12
$57.00Oct 2$4.300.523.2%7.78%10.97%42
$61.00Oct 2$2.810.4110.4%5.09%15.51%251
$60.00Sep 25$3.100.438.6%5.61%14.23%18302
$62.00Sep 25$2.400.3812.2%4.34%16.58%57
$59.00Sep 25$3.200.466.8%5.79%12.60%11
$57.00Sep 25$3.900.533.2%7.06%10.25%--19

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 23,471
Total Puts 2,460
Put/Call Ratio 0.10
Net Difference 21,011

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 100,592
Total Puts 35,525
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