Tour v512
TEM
TEMPUS AI INC A
$56.77 +15.00%
(8/19 10:25) ◀
|
Wednesday, August 19, 2026 (10:30am)
January 2026
|
▶ (8/19 10:35)
◀ 8/19 10:30 ▶

Option Volume

Detail
ℹ
Current (08/19 10:30am) 29,050
Calls: 26,292 (91%)
Puts: 2,758 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +234.08% (Calls)
Puts: -46.13% (Puts)
Prior 7-Day Total 143,457
Calls: 107,205 (75%)
Puts: 36,252 (25%)
Prior 7-Day Average 20,493
Calls: 15,315 (75%)
Puts: 5,178 (25%)
Current vs Prior 7-Day Avg +41.75%
Calls: +71.67%
Puts: -46.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:30am) $10.16M
Calls: $9.70M (95%)
Puts: $458.2K (5%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +378.32%
Puts: -82.44%
Prior 7-Day Total $40.69M
Calls: $30.90M (76%)
Puts: $9.79M (24%)
Prior 7-Day Average $5.81M
Calls: $4.41M (76%)
Puts: $1.40M (24%)
Current vs Prior 7-Day Avg +74.82%
Calls: +119.82%
Puts: -67.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:30am) 0.10
Prior 1.00
Current vs Prior -89.51%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -77.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:30am) 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 7.03% | 11.73%7.03% | 15.55%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -18.79% | -1.49%-59.29% | -32.13%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -31.69% | -12.12%-61.31% | -33.58%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -18.79% | -1.49%+43.95% | +10.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.76% | 32.78%
Calls: 38.38% | 21.85%
Puts: 49.13% | 43.70%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +255.77% | +176.86%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +353.75% | +177.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($9.70M) vs puts ($458.2K). Dollar volume significantly above 7-day average (75% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (26,292 calls vs 2,758 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
10:30BULLISHBULLISHBULLISH
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 8 of results (avg 7.0%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 216.757.00$6.883.6%3031.002.0K
$55.00Aug 212.652.75$2.703.7%7640.672.6K
$60.00Sep 183.303.45$3.384.4%1.0K0.435.6K
$47.00Sep 1110.0010.95$10.489.1%50.866
$65.00Sep 181.912.10$2.019.5%6410.292.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.503.75$3.636.9%670.41925
$50.00Sep 181.631.78$1.718.8%560.246.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.45)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 210.420.49$0.4515.6%4620.19305
$60.00Aug 210.590.65$0.629.7%3.3K0.245.8K
$59.00Aug 210.800.96$0.8818.2%9080.3174
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 218.8511.10$9.9822.5%11.00118
$46.50Aug 218.5010.80$9.6523.8%21.0010
$47.00Aug 217.9510.05$9.0023.3%201.00605
$47.50Aug 217.359.60$8.4826.5%--1.0044
$48.00Aug 217.159.10$8.1324.0%211.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 217.109.20$8.1525.8%10.91--
$63.00Aug 215.908.15$7.0332.0%10.88--
$60.00Aug 213.555.65$4.6045.7%160.75254
$65.00Sep 189.8511.35$10.6014.2%--0.70512
$60.00Aug 284.456.25$5.3533.6%30.6618

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 16.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.590.65$0.629.7%3.3K0.245.8K
$60.00Sep 183.303.45$3.384.4%1.0K0.435.6K
$59.00Aug 210.800.96$0.8818.2%9080.3174
$55.00Aug 212.652.75$2.703.7%7640.672.6K
$65.00Sep 181.912.10$2.019.5%6410.292.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.060.17$0.1291.7%3370.041.6K
$55.00Aug 210.831.16$0.9933.3%2000.341.3K
$52.00Aug 210.180.46$0.3287.5%1750.14127
$58.00Aug 212.203.75$2.9852.0%1100.6131
$50.00Sep 40.701.52$1.1173.9%1000.2022

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 38.5%, max 44.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 21Oct 296.7%66.9%44.5%662574
$53.00Aug 21Oct 296.1%67.0%43.4%59433
$55.00Aug 21Oct 293.6%65.6%42.7%7712.6K
$61.00Aug 21Oct 2103.8%73.4%41.4%629306
$60.00Aug 21Oct 2102.1%72.9%40.0%3.3K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 21Oct 296.7%66.9%44.5%3579
$55.00Aug 21Oct 293.6%65.6%42.7%2061.3K
$60.00Aug 21Oct 2102.1%72.9%40.0%18255
$53.00Aug 21Sep 2596.1%69.7%37.9%72140
$56.00Aug 21Sep 2591.8%69.1%32.9%8576

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 3.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Sep 11$0.25$0.75$0.2594%3.00$46.25
$55.00$60.00Sep 18$1.82$3.18$1.8259%1.75$56.82
$48.00$50.00Sep 25$0.95$1.05$0.9580%1.11$48.95
$48.00$50.00Sep 11$1.14$0.86$1.1485%0.75$49.14
$53.00$54.00Aug 28$0.25$0.75$0.2573%3.00$53.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 2$0.42$0.58$0.4257%1.38$60.58
$58.00$57.00Aug 28$0.44$0.56$0.4457%1.27$57.56
$51.00$50.00Sep 4$0.12$0.88$0.1223%7.33$50.88
$51.00$50.00Aug 28$0.12$0.88$0.1220%7.33$50.88
$53.00$52.00Sep 11$0.28$0.72$0.2834%2.57$52.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.62, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$59.00Aug 28$0.59$0.59$0.4157%1.44$58.59
$57.00$58.00Sep 4$0.59$0.59$0.4150%1.44$57.59
$61.00$62.00Sep 11$0.38$0.38$0.6264%0.61$61.38
$59.00$60.00Oct 2$0.50$0.50$0.5053%1.00$59.50
$66.00$67.00Aug 28$0.14$0.14$0.8688%0.16$66.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.92$1.92$3.0859%0.62$53.08
$47.00$46.00Sep 11$0.52$0.52$0.4885%1.08$46.48
$54.00$52.00Sep 4$0.91$0.91$1.0964%0.83$53.09
$56.00$55.00Sep 4$0.71$0.71$0.2955%2.45$55.29
$52.00$51.00Sep 25$0.58$0.58$0.4268%1.38$51.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.09, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$0.75102.3%78.3%
$57.00Aug 21Aug 28$0.90100.9%81.4%
$55.00Aug 21Aug 28$1.0093.6%75.9%
$58.00Aug 21Aug 28$1.03101.5%85.3%
$56.00Aug 21Aug 28$1.2791.8%76.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 21Aug 28$1.40100.9%81.4%
$55.00Aug 21Aug 28$1.2093.6%75.9%
$58.00Aug 21Aug 28$0.87101.5%85.3%
$56.00Aug 21Aug 28$1.3791.8%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 5.83% of stock, avg 13.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 21$1.98$1.33$3.31$52.69$59.315.83%
$57.00Aug 21$1.59$2.01$3.60$53.40$60.606.34%
$55.00Aug 21$2.70$0.99$3.69$51.31$58.696.50%
$54.00Aug 21$3.10$0.69$3.79$50.21$57.796.68%
$58.00Aug 21$1.19$2.98$4.17$53.83$62.177.35%
$53.00Aug 21$3.83$0.43$4.26$48.74$57.267.50%
$52.00Aug 21$4.68$0.32$5.00$47.00$57.008.81%
$60.00Aug 21$0.62$4.60$5.22$54.78$65.229.19%
$55.00Aug 28$3.70$2.19$5.89$49.11$60.8910.38%
$57.00Aug 28$2.49$3.41$5.90$51.10$62.9010.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.36% of stock, avg 8.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 21$0.45$0.32$0.77$51.23$61.77
$61.00$53.00Aug 21$0.45$0.43$0.88$52.12$61.88
$60.00$52.00Aug 21$0.62$0.32$0.94$51.06$60.94
$60.00$53.00Aug 21$0.62$0.43$1.05$51.95$61.05
$61.00$54.00Aug 21$0.45$0.69$1.14$52.86$62.14
$60.00$54.00Aug 21$0.62$0.69$1.31$52.69$61.31
$59.00$52.00Aug 21$0.88$0.32$1.20$50.80$60.20
$59.00$53.00Aug 21$0.88$0.43$1.31$51.69$60.31
$59.00$54.00Aug 21$0.88$0.69$1.57$52.43$60.57
$61.00$55.00Aug 21$0.45$0.99$1.44$53.56$62.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4761/62Sep 4$0.50$0.5056%1.00$46.50$61.50
50/5066/67Aug 28$0.33$0.6771%0.49$49.67$66.33
50/5065/66Aug 28$0.36$0.6467%0.56$49.64$65.36
51/5266/67Aug 28$0.40$0.6063%0.67$51.60$66.40
51/5265/66Aug 28$0.43$0.5760%0.75$51.57$65.43
50/5061/62Aug 28$0.48$0.5254%0.92$49.52$61.48
52/5366/67Aug 28$0.44$0.5658%0.79$52.56$66.44
52/5365/66Aug 28$0.47$0.5354%0.89$52.53$65.47
48/4961/62Sep 4$0.52$0.4849%1.08$48.48$61.52
51/5261/62Aug 28$0.55$0.4546%1.22$51.45$61.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.45$4.5530%10.11
$58.00$59.00$60.00Aug 21$0.05$0.9515%19.00
$57.00$58.00$59.00Aug 21$0.09$0.9116%10.11
$60.00$61.00$62.00Aug 21$0.06$0.9410%15.67
$51.00$52.00$53.00Sep 4$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.73$4.2730%5.85
$53.00$54.00$55.00Aug 28$0.06$0.9411%15.67
$54.00$55.00$56.00Aug 28$0.07$0.9312%13.29
$52.00$53.00$54.00Aug 28$0.08$0.9211%11.50
$47.00$48.00$49.00Sep 4$0.06$0.946%15.67

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 $-0.51, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$2.08$2.92
$60.00$65.001:2Sep 18-$0.64$4.36
$55.00$60.001:2Sep 18-$1.56$3.44
$62.00$65.001:2Sep 11-$0.53$2.47
$63.00$64.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.51$4.49
$60.00$56.001:2Sep 4-$1.07$2.93
$63.00$60.001:2Aug 21-$2.17$0.83
$65.00$60.001:2Sep 18-$2.90$2.10
$56.00$53.001:2Sep 11-$1.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.64%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 2$3.200.427.5%5.64%13.09%1671
$60.00Oct 2$3.450.445.7%6.08%11.77%261
$60.00Sep 25$3.450.435.7%6.08%11.77%20302
$59.00Oct 2$3.750.473.9%6.61%10.53%9--
$63.00Oct 2$2.440.3711.0%4.30%15.27%12
$58.00Oct 2$4.100.492.2%7.22%9.39%1702
$60.00Sep 18$3.300.435.7%5.81%11.50%1.0K5.6K
$57.00Oct 2$4.500.520.4%7.93%8.33%42
$62.00Sep 25$2.590.389.2%4.56%13.77%57
$65.00Sep 25$1.860.3014.5%3.28%17.77%3959

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 26,292
Total Puts 2,758
Put/Call Ratio 0.10
Net Difference 23,534

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 107,205
Total Puts 36,252
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