Tour v512
TEM
TEMPUS AI INC A
$56.30 +14.06%
(8/19 10:15) ◀
|
Wednesday, August 19, 2026 (10:20am)
January 2026
|
▶ (8/19 10:25)
◀ 8/19 10:20 ▶

Option Volume

Detail
ℹ
Current (08/19 10:20am) 26,921
Calls: 24,369 (91%)
Puts: 2,552 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +209.64% (Calls)
Puts: -50.16% (Puts)
Prior 7-Day Total 138,985
Calls: 103,209 (74%)
Puts: 35,776 (26%)
Prior 7-Day Average 19,855
Calls: 14,744 (74%)
Puts: 5,110 (26%)
Current vs Prior 7-Day Avg +35.59%
Calls: +65.28%
Puts: -50.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:20am) $9.11M
Calls: $8.66M (95%)
Puts: $451.6K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +326.63%
Puts: -82.69%
Prior 7-Day Total $38.59M
Calls: $28.90M (75%)
Puts: $9.68M (25%)
Prior 7-Day Average $5.51M
Calls: $4.13M (75%)
Puts: $1.38M (25%)
Current vs Prior 7-Day Avg +65.21%
Calls: +109.62%
Puts: -67.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:20am) 0.10
Prior 1.00
Current vs Prior -89.53%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:20am) 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 7.30% | 10.41%7.30% | 15.63%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -15.65% | -12.60%-57.71% | -31.80%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -29.05% | -22.03%-59.81% | -33.26%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -15.65% | -12.60%+49.52% | +10.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.53% | 52.53%
Calls: 23.76% | 40.22%
Puts: 41.30% | 64.84%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +164.47% | +343.67%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +237.31% | +344.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($8.66M) vs puts ($451.6K). Dollar volume significantly above 7-day average (65% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (24,369 calls vs 2,552 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
10:20BULLISHBULLISHBULLISH
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 4 of results (avg 7.7%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.003.25$3.138.0%9540.415.6K
$60.00Aug 210.520.57$0.549.3%3.0K0.215.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.703.90$3.805.3%640.42925
$50.00Sep 181.701.85$1.788.4%530.256.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.520.57$0.549.3%3.0K0.215.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 218.8510.90$9.8820.7%11.00118
$46.50Aug 218.4010.40$9.4021.3%21.0010
$47.00Aug 217.959.80$8.8820.8%151.00605
$47.50Aug 217.359.10$8.2321.3%--1.0044
$48.00Aug 217.058.60$7.8219.8%211.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.855.65$4.7537.9%160.78254
$65.00Sep 1810.1511.35$10.7511.2%--0.72512
$60.00Aug 284.906.40$5.6526.5%30.6918
$58.00Aug 212.403.75$3.0843.8%1100.6531
$60.00Sep 45.206.90$6.0528.1%30.641

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 14.5K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.520.57$0.549.3%3.0K0.215.8K
$60.00Sep 183.003.25$3.138.0%9540.415.6K
$59.00Aug 210.600.80$0.7028.6%8800.2774
$55.00Aug 212.212.53$2.3713.5%7040.612.6K
$65.00Aug 210.080.16$0.1266.7%6340.065.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.100.18$0.1457.1%2500.071.6K
$55.00Aug 211.021.50$1.2638.1%1930.391.3K
$52.00Aug 210.290.43$0.3638.9%1650.16127
$58.00Aug 212.403.75$3.0843.8%1100.6531
$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. 16 strikes (avg 45.9%, max 53.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 21Oct 2107.5%70.2%53.2%325306
$60.00Aug 21Oct 2106.1%70.1%51.4%3.0K5.8K
$58.00Aug 21Oct 2105.4%69.8%50.9%760362
$57.00Aug 21Oct 2104.5%69.7%50.0%343324
$55.00Aug 21Oct 298.1%65.7%49.3%7112.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Oct 2106.1%70.1%51.4%18255
$55.00Aug 21Oct 298.1%65.7%49.3%1991.3K
$54.00Aug 21Oct 296.7%67.3%43.7%3579
$53.00Aug 21Sep 2597.4%67.9%43.4%52140
$56.00Aug 21Sep 25103.2%72.0%43.2%8476

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.74, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$2.88$2.12$2.8875%0.74$52.88
$55.00$60.00Sep 18$1.87$3.13$1.8758%1.67$56.87
$51.00$52.00Sep 25$0.20$0.80$0.2071%4.00$51.20
$53.00$54.00Aug 21$0.47$0.53$0.4780%1.13$53.47
$48.00$48.50Aug 28$0.20$0.30$0.2093%1.50$48.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 2$0.29$0.71$0.2958%2.45$60.71
$57.00$56.00Aug 28$0.36$0.64$0.3654%1.78$56.64
$48.00$47.00Sep 25$0.10$0.90$0.1022%9.00$47.90
$51.00$50.00Sep 11$0.16$0.84$0.1626%5.25$50.84
$54.00$52.00Oct 2$0.62$1.38$0.6239%2.23$53.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.68, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$62.00Aug 28$0.31$0.31$0.6973%0.45$61.31
$64.00$65.00Aug 28$0.20$0.20$0.8084%0.25$64.20
$66.00$67.00Aug 28$0.15$0.15$0.8589%0.18$66.15
$58.00$59.00Aug 21$0.34$0.34$0.6665%0.52$58.34
$64.00$65.00Sep 4$0.22$0.22$0.7878%0.28$64.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$2.02$2.02$2.9858%0.68$52.98
$47.00$46.00Sep 11$0.55$0.55$0.4584%1.22$46.45
$52.00$51.00Sep 11$0.68$0.68$0.3269%2.12$51.32
$56.00$53.00Sep 25$1.61$1.61$1.3954%1.16$54.39
$52.00$51.00Sep 25$0.67$0.67$0.3367%2.03$51.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.89, cheapest $0.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.78104.5%75.2%
$58.00Aug 21Aug 28$0.84105.4%77.8%
$56.00Aug 21Aug 28$0.90103.2%77.6%
$55.00Aug 21Aug 28$0.7798.1%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$0.85104.5%75.2%
$58.00Aug 21Aug 28$0.85105.4%77.8%
$56.00Aug 21Aug 28$0.97103.2%77.6%
$55.00Aug 21Aug 28$1.0398.1%76.8%
$54.00Aug 21Aug 28$1.0396.7%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 6.45% of stock, avg 13.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$2.37$1.26$3.63$51.37$58.636.45%
$56.00Aug 21$1.81$1.82$3.63$52.37$59.636.45%
$57.00Aug 21$1.39$2.30$3.69$53.31$60.696.55%
$54.00Aug 21$2.88$0.86$3.74$50.26$57.746.64%
$53.00Aug 21$3.35$0.58$3.93$49.07$56.936.98%
$58.00Aug 21$1.04$3.08$4.12$53.88$62.127.32%
$52.00Aug 21$4.30$0.36$4.66$47.34$56.668.28%
$51.00Aug 21$5.00$0.25$5.25$45.75$56.259.33%
$60.00Aug 21$0.54$4.75$5.29$54.71$65.299.40%
$57.00Aug 28$2.17$3.15$5.32$51.68$62.329.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.35% of stock, avg 8.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 21$0.40$0.36$0.76$51.24$61.76
$60.00$52.00Aug 21$0.54$0.36$0.90$51.10$60.90
$61.00$53.00Aug 21$0.40$0.58$0.98$52.02$61.98
$60.00$53.00Aug 21$0.54$0.58$1.12$51.88$61.12
$59.00$52.00Aug 21$0.70$0.36$1.06$50.94$60.06
$59.00$53.00Aug 21$0.70$0.58$1.28$51.72$60.28
$61.00$54.00Aug 21$0.40$0.86$1.26$52.74$62.26
$60.00$54.00Aug 21$0.54$0.86$1.40$52.60$61.40
$59.00$54.00Aug 21$0.70$0.86$1.56$52.44$60.56
$58.00$52.00Aug 21$1.04$0.36$1.40$50.60$59.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.22, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4764/65Sep 4$0.55$0.4566%1.22$46.45$64.55
46/4760/61Sep 4$0.67$0.3352%2.03$46.33$60.67
52/5361/62Aug 28$0.69$0.3142%2.23$52.31$61.69
52/5366/67Aug 28$0.53$0.4758%1.13$52.47$66.53
52/5364/65Aug 28$0.58$0.4252%1.38$52.42$64.58
50/5061/62Aug 28$0.55$0.4555%1.22$49.45$61.55
50/5066/67Aug 28$0.39$0.6171%0.64$49.61$66.39
50/5064/65Aug 28$0.44$0.5666%0.79$49.56$64.44
48/4961/62Aug 28$0.47$0.5361%0.89$48.53$61.47
48/4966/67Aug 28$0.31$0.6977%0.45$48.69$66.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.58$4.4230%7.62
$56.00$57.00$58.00Aug 21$0.07$0.9317%13.29
$50.00$55.00$60.00Sep 18$1.01$3.9934%3.95
$60.00$61.00$62.00Aug 21$0.05$0.958%19.00
$58.00$59.00$60.00Sep 11$0.06$0.948%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.49$4.5130%9.20
$52.00$53.00$54.00Aug 21$0.06$0.9415%15.67
$53.00$54.00$55.00Aug 21$0.12$0.8817%7.33
$54.00$55.00$56.00Aug 28$0.10$0.9011%9.00
$51.00$52.00$53.00Aug 21$0.11$0.8912%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.57, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$2.12$2.88
$55.00$60.001:2Sep 18-$1.26$3.74
$60.00$65.001:2Sep 18-$0.55$4.45
$62.00$65.001:2Sep 11-$0.64$2.36
$62.00$63.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.57$4.43
$60.00$56.001:2Sep 4-$1.09$2.91
$56.00$53.001:2Sep 11-$1.01$1.99
$60.00$58.001:2Aug 21-$1.41$0.59
$65.00$60.001:2Sep 18-$3.31$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.68%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 2$3.200.418.3%5.68%14.03%1671
$60.00Oct 2$3.450.446.6%6.13%12.70%261
$59.00Oct 2$3.750.464.8%6.66%11.46%9--
$58.00Oct 2$4.100.493.0%7.28%10.30%1702
$63.00Oct 2$2.430.3711.9%4.32%16.22%12
$57.00Oct 2$4.450.521.2%7.90%9.15%42
$60.00Sep 25$3.100.426.6%5.51%12.08%18302
$60.00Sep 18$3.000.416.6%5.33%11.90%9545.6K
$62.00Sep 25$2.400.3610.1%4.26%14.39%57
$66.00Oct 2$1.640.2917.2%2.91%20.14%343

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 24,369
Total Puts 2,552
Put/Call Ratio 0.10
Net Difference 21,817

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 103,209
Total Puts 35,776
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