Tour v512
TEM
TEMPUS AI INC A
$55.95 +13.35%
(8/19 10:20) ◀
|
Wednesday, August 19, 2026 (10:25am)
January 2026
|
▶ (8/19 10:30)
◀ 8/19 10:25 ▶

Option Volume

Detail
ℹ
Current (08/19 10:25am) 27,901
Calls: 25,230 (90%)
Puts: 2,671 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +220.58% (Calls)
Puts: -47.83% (Puts)
Prior 7-Day Total 141,487
Calls: 105,446 (75%)
Puts: 36,041 (25%)
Prior 7-Day Average 20,212
Calls: 15,063 (75%)
Puts: 5,148 (25%)
Current vs Prior 7-Day Avg +38.04%
Calls: +67.49%
Puts: -48.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:25am) $9.42M
Calls: $8.95M (95%)
Puts: $470.5K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +341.18%
Puts: -81.96%
Prior 7-Day Total $39.60M
Calls: $29.83M (75%)
Puts: $9.76M (25%)
Prior 7-Day Average $5.66M
Calls: $4.26M (75%)
Puts: $1.39M (25%)
Current vs Prior 7-Day Avg +66.56%
Calls: +110.02%
Puts: -66.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:25am) 0.11
Prior 1.00
Current vs Prior -89.41%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:25am) 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 7.18% | 10.80%7.18% | 16.10%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -16.98% | -9.35%-58.38% | -29.73%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -30.17% | -19.13%-60.45% | -31.24%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -16.98% | -9.35%+47.16% | +14.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.44% | 35.63%
Calls: 17.35% | 30.77%
Puts: 41.53% | 40.50%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +139.35% | +200.93%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +205.27% | +201.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($8.95M) vs puts ($470.5K). Dollar volume significantly above 7-day average (67% higher). Extreme bullish P/C ratio of 0.11 - heavy call buying (25,230 calls vs 2,671 puts). P/C ratio dropping 89% - 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
10:25BULLISHBULLISHBULLISH
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 5.9%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 187.808.25$8.035.6%920.755.1K
$60.00Sep 182.933.10$3.025.6%9580.415.6K
$45.00Sep 1811.2012.20$11.708.5%460.88703
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.803.95$3.883.9%670.42925

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.8511.85$10.8518.4%530.991.3K
$47.50Aug 217.359.10$8.2321.3%--0.9844
$46.50Aug 218.5010.60$9.5522.0%20.9810
$47.00Aug 217.959.80$8.8820.8%150.98605
$46.00Aug 218.8510.90$9.8820.7%10.97118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.855.65$4.7537.9%160.81254
$65.00Sep 1810.0511.35$10.7012.1%--0.72512
$60.00Aug 284.806.40$5.6028.6%30.6818
$58.00Aug 212.403.75$3.0843.8%1100.6631
$60.00Sep 45.206.90$6.0528.1%30.641

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 15.2K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.380.47$0.4320.9%3.1K0.205.8K
$60.00Sep 182.933.10$3.025.6%9580.415.6K
$59.00Aug 210.550.73$0.6428.1%8970.2674
$55.00Aug 212.002.38$2.1917.4%7090.612.6K
$65.00Aug 210.080.14$0.1154.5%6390.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.100.18$0.1457.1%2870.071.6K
$55.00Aug 211.041.29$1.1721.4%1980.391.3K
$52.00Aug 210.170.40$0.2979.3%1750.14127
$58.00Aug 212.403.75$3.0843.8%1100.6631
$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. 15 strikes (avg 39.0%, max 51.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 21Oct 2100.0%66.2%51.1%59433
$55.00Aug 21Oct 293.1%64.3%44.7%7162.6K
$56.00Aug 21Sep 25101.0%70.2%43.9%214347
$54.00Aug 21Oct 293.6%66.0%41.8%658574
$61.00Aug 21Oct 2102.4%72.9%40.5%325306
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Oct 293.1%64.3%44.7%2041.3K
$53.00Aug 21Sep 25100.0%69.4%44.0%72140
$56.00Aug 21Sep 25101.0%70.2%43.9%8476
$54.00Aug 21Oct 293.6%66.0%41.8%3579
$60.00Aug 21Oct 298.1%72.8%34.6%18255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.72, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$2.90$2.10$2.9075%0.72$52.90
$51.00$52.00Sep 25$0.20$0.80$0.2071%4.00$51.20
$51.00$52.00Oct 2$0.30$0.70$0.3069%2.33$51.30
$60.00$65.00Sep 18$1.20$3.80$1.2041%3.17$61.20
$56.00$57.00Sep 4$0.15$0.85$0.1552%5.67$56.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 2$0.29$0.71$0.2959%2.45$60.71
$57.00$56.00Aug 21$0.38$0.62$0.3858%1.63$56.62
$53.00$52.00Aug 28$0.16$0.84$0.1630%5.25$52.84
$48.00$47.00Sep 25$0.10$0.90$0.1022%9.00$47.90
$54.00$52.00Oct 2$0.67$1.33$0.6740%1.99$53.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.48, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$58.00Sep 4$0.64$0.64$0.3652%1.78$57.64
$56.00$57.00Aug 21$0.58$0.58$0.4248%1.38$56.58
$61.00$62.00Sep 11$0.38$0.38$0.6264%0.61$61.38
$64.00$65.00Aug 28$0.18$0.18$0.8283%0.22$64.18
$57.00$59.00Sep 25$1.00$1.00$1.0048%1.00$58.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$45.00Oct 2$2.27$2.27$4.7366%0.48$49.73
$55.00$50.00Sep 18$2.05$2.05$2.9558%0.69$52.95
$47.00$46.00Sep 11$0.53$0.53$0.4784%1.13$46.47
$47.00$45.00Sep 25$0.65$0.65$1.3580%0.48$46.35
$52.00$51.00Sep 11$0.61$0.61$0.3969%1.56$51.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.02, cheapest $0.94)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 21Aug 28$0.94101.0%78.4%
$58.00Aug 21Aug 28$0.9998.5%79.5%
$57.00Aug 21Aug 28$1.0593.7%77.4%
$55.00Aug 21Aug 28$1.0693.1%77.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 21Aug 28$0.96101.0%78.4%
$58.00Aug 21Aug 28$0.8598.5%79.5%
$57.00Aug 21Aug 28$1.1893.7%77.4%
$55.00Aug 21Aug 28$1.1393.1%77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 6.01% of stock, avg 13.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$2.19$1.17$3.36$51.64$58.366.01%
$57.00Aug 21$1.21$2.21$3.42$53.58$60.426.11%
$56.00Aug 21$1.79$1.83$3.62$52.38$59.626.47%
$54.00Aug 21$2.93$0.82$3.75$50.25$57.756.70%
$53.00Aug 21$3.35$0.61$3.96$49.04$56.967.08%
$58.00Aug 21$0.95$3.08$4.03$53.97$62.037.20%
$52.00Aug 21$4.30$0.29$4.59$47.41$56.598.20%
$60.00Aug 21$0.43$4.75$5.18$54.82$65.189.26%
$51.00Aug 21$5.00$0.22$5.22$45.78$56.229.33%
$56.00Aug 28$2.73$2.79$5.52$50.48$61.529.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.13% of stock, avg 8.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 21$0.34$0.29$0.63$51.37$61.63
$60.00$52.00Aug 21$0.43$0.29$0.72$51.28$60.72
$61.00$53.00Aug 21$0.34$0.61$0.95$52.05$61.95
$59.00$52.00Aug 21$0.64$0.29$0.93$51.07$59.93
$60.00$53.00Aug 21$0.43$0.61$1.04$51.96$61.04
$59.00$53.00Aug 21$0.64$0.61$1.25$51.75$60.25
$61.00$54.00Aug 21$0.34$0.82$1.16$52.84$62.16
$60.00$54.00Aug 21$0.43$0.82$1.25$52.75$61.25
$59.00$54.00Aug 21$0.64$0.82$1.46$52.54$60.46
$58.00$52.00Aug 21$0.95$0.29$1.24$50.76$59.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.13, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4764/65Sep 4$0.53$0.4766%1.13$46.47$64.53
46/4761/62Sep 4$0.59$0.4157%1.44$46.41$61.59
45/4664/65Aug 28$0.36$0.6475%0.56$45.14$64.36
45/4661/62Aug 28$0.43$0.5765%0.75$45.07$61.43
50/5064/65Aug 28$0.42$0.5866%0.72$49.58$64.42
48/4964/65Aug 28$0.35$0.6571%0.54$48.65$64.35
52/5358/59Aug 21$0.63$0.3743%1.70$52.37$58.63
52/5359/60Aug 21$0.53$0.4751%1.13$52.47$59.53
50/5061/62Aug 28$0.49$0.5155%0.96$49.51$61.49
52/5361/62Aug 21$0.42$0.5862%0.72$52.58$61.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.79$4.2134%5.33
$45.00$50.00$55.00Sep 18$0.77$4.2330%5.49
$54.00$55.00$56.00Aug 28$0.06$0.9412%15.67
$54.00$55.00$56.00Sep 11$0.06$0.948%15.67
$57.00$58.00$59.00Sep 11$0.06$0.948%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.52$4.4830%8.62
$50.00$51.00$52.00Aug 28$0.09$0.918%10.11
$55.00$56.00$57.00Aug 28$0.11$0.8912%8.09
$47.00$47.50$48.00Aug 21$0.05$0.451%9.00
$53.00$54.00$55.00Aug 21$0.14$0.8616%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 $-0.73, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.91$4.09
$50.00$55.001:2Sep 18-$2.23$2.77
$60.00$65.001:2Sep 18-$0.62$4.38
$62.00$65.001:2Sep 11-$0.62$2.38
$62.00$63.001:2Aug 21-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.73$4.27
$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-$1.09$1.91
$65.00$60.001:2Sep 18-$3.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.72%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 2$3.200.419.0%5.72%14.75%1671
$60.00Oct 2$3.450.447.2%6.17%13.40%261
$59.00Oct 2$3.750.475.5%6.70%12.15%9--
$58.00Oct 2$4.100.493.7%7.33%10.99%1702
$57.00Oct 2$4.450.521.9%7.95%9.83%42
$63.00Oct 2$2.430.3612.6%4.34%16.94%12
$56.00Sep 25$4.800.540.1%8.58%8.67%1144
$60.00Sep 25$3.100.427.2%5.54%12.78%18302
$57.00Sep 25$4.100.521.9%7.33%9.20%--19
$62.00Sep 25$2.400.3710.8%4.29%15.10%57

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 25,230
Total Puts 2,671
Put/Call Ratio 0.11
Net Difference 22,559

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 105,446
Total Puts 36,041
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