Tour v512
TEM
TEMPUS AI INC A
$57.45 +16.39%
(8/19 10:30) ◀
|
Wednesday, August 19, 2026 (10:35am)
January 2026
|
▶ (8/19 11:01)
◀ 8/19 10:35 ▶

Option Volume

Detail
ℹ
Current (08/19 10:35am) 32,002
Calls: 29,053 (91%)
Puts: 2,949 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +269.16% (Calls)
Puts: -42.40% (Puts)
Prior 7-Day Total 145,586
Calls: 109,128 (75%)
Puts: 36,458 (25%)
Prior 7-Day Average 20,798
Calls: 15,589 (75%)
Puts: 5,208 (25%)
Current vs Prior 7-Day Avg +53.87%
Calls: +86.36%
Puts: -43.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:35am) $11.77M
Calls: $11.32M (96%)
Puts: $443.9K (4%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +458.19%
Puts: -82.98%
Prior 7-Day Total $41.75M
Calls: $31.95M (77%)
Puts: $9.80M (23%)
Prior 7-Day Average $5.96M
Calls: $4.56M (77%)
Puts: $1.40M (23%)
Current vs Prior 7-Day Avg +97.34%
Calls: +148.11%
Puts: -68.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:35am) 0.10
Prior 1.00
Current vs Prior -89.85%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -78.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:35am) 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 8.04% | 11.21%8.04% | 16.68%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -7.08% | -5.87%-53.42% | -27.24%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -21.84% | -16.03%-55.73% | -28.80%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -7.08% | -5.87%+64.71% | +18.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.22% | 37.07%
Calls: 6.19% | 29.24%
Puts: 68.25% | 44.90%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +202.60% | +213.09%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +285.94% | +213.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($11.32M) vs puts ($443.9K). Dollar volume significantly above 7-day average (97% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (29,053 calls vs 2,949 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
10:35BULLISHBULLISHBULLISH
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 7.5%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.803.90$3.852.6%1.8K0.465.6K
$50.00Sep 188.959.45$9.205.4%1090.785.1K
$57.00Aug 211.882.00$1.946.2%4780.56322
$50.00Aug 217.408.00$7.707.8%3140.962.0K
$60.00Oct 24.605.00$4.808.3%270.471
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.300.35$0.3215.6%380.14468
$61.00Aug 210.570.68$0.6317.5%5210.24305
$60.00Aug 210.780.90$0.8414.3%3.8K0.305.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 288.7011.05$9.8823.8%601.0069
$47.00Aug 218.5010.90$9.7024.7%200.99605
$48.50Aug 217.059.90$8.4833.6%40.98104
$46.50Aug 219.0012.00$10.5028.6%20.9810
$48.00Aug 217.559.90$8.7326.9%210.98200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 216.108.75$7.4335.7%10.90--
$63.00Aug 215.507.55$6.5331.4%20.87--
$62.00Aug 214.456.75$5.6041.1%10.82--
$60.00Aug 213.003.85$3.4324.8%190.71254
$65.00Sep 189.2011.35$10.2720.9%--0.68512

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 18.2K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.780.90$0.8414.3%3.8K0.305.8K
$60.00Sep 183.803.90$3.852.6%1.8K0.465.6K
$59.00Aug 211.051.35$1.2025.0%9320.3974
$55.00Aug 213.003.65$3.3319.5%7950.722.6K
$58.00Aug 211.451.60$1.539.8%7120.47360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.070.10$0.0933.3%3740.041.6K
$55.00Aug 210.680.96$0.8234.1%2150.281.3K
$52.00Aug 210.090.30$0.20105.0%1750.09127
$58.00Aug 211.603.75$2.6880.2%1100.5431
$53.00Aug 210.300.38$0.3423.5%1020.14140

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 35.2%, max 48.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 25105.5%71.0%48.5%334347
$55.00Aug 21Oct 2100.9%69.1%46.0%8022.6K
$62.00Aug 21Sep 25104.3%73.1%42.6%187470
$61.00Aug 21Oct 2101.8%73.1%39.4%688306
$59.00Aug 21Oct 2103.7%74.8%38.6%94174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 25105.5%71.0%48.5%8776
$55.00Aug 21Oct 2100.9%69.1%46.0%2211.3K
$54.00Aug 21Oct 294.3%70.9%33.1%3779
$60.00Aug 21Oct 299.3%77.4%28.3%22255
$58.00Aug 21Aug 2899.8%88.6%12.7%11141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 6.69, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Aug 28$0.13$0.87$0.1374%6.69$53.13
$50.00$55.00Sep 18$3.10$1.90$3.1078%0.61$53.10
$51.00$52.00Aug 28$0.35$0.65$0.3584%1.86$51.35
$55.00$57.00Oct 2$0.65$1.35$0.6560%2.08$55.65
$48.00$50.00Sep 25$1.10$0.90$1.1081%0.82$49.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$58.00Aug 21$0.75$1.25$0.7571%1.67$59.25
$58.00$57.00Aug 28$0.25$0.75$0.2553%3.00$57.75
$57.00$56.00Aug 21$0.24$0.76$0.2445%3.17$56.76
$55.00$54.00Sep 4$0.22$0.78$0.2239%3.55$54.78
$51.00$50.00Sep 25$0.16$0.84$0.1628%5.25$50.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.99, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$59.00Sep 4$0.88$0.88$0.1252%7.33$58.88
$60.00$62.00Sep 25$1.16$1.16$0.8454%1.38$61.16
$60.00$61.00Oct 2$0.70$0.70$0.3053%2.33$60.70
$60.00$61.00Sep 4$0.58$0.58$0.4260%1.38$60.58
$58.00$59.00Aug 28$0.63$0.63$0.3753%1.70$58.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$55.00Oct 2$1.33$1.33$0.6755%1.99$55.67
$55.00$50.00Sep 18$1.79$1.79$3.2162%0.56$53.21
$54.00$52.00Sep 4$0.91$0.91$1.0965%0.83$53.09
$53.00$52.00Aug 28$0.53$0.53$0.4773%1.13$52.47
$56.00$55.00Sep 4$0.66$0.66$0.3456%1.94$55.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.10, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 21Aug 28$0.97105.5%83.2%
$59.00Aug 21Aug 28$0.84103.7%82.0%
$58.00Aug 21Aug 28$1.1499.8%88.6%
$60.00Aug 21Aug 28$1.0099.3%88.7%
$57.00Aug 21Aug 28$1.0794.6%85.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 21Aug 28$1.32105.5%83.2%
$58.00Aug 21Aug 28$0.7599.8%88.6%
$57.00Aug 21Aug 28$1.6994.6%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.97% of stock, avg 13.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 21$1.94$1.49$3.43$53.57$60.435.97%
$56.00Aug 21$2.50$1.25$3.75$52.25$59.756.53%
$55.00Aug 21$3.33$0.82$4.15$50.85$59.157.22%
$58.00Aug 21$1.53$2.68$4.21$53.79$62.217.33%
$60.00Aug 21$0.84$3.43$4.27$55.73$64.277.43%
$54.00Aug 21$4.03$0.47$4.50$49.50$58.507.83%
$53.00Aug 21$4.55$0.34$4.89$48.11$57.898.51%
$52.00Aug 21$5.73$0.20$5.93$46.07$57.9310.32%
$56.00Aug 28$3.47$2.57$6.04$49.96$62.0410.51%
$62.00Aug 21$0.46$5.60$6.06$55.94$68.0610.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.39% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$53.00Aug 21$0.46$0.34$0.80$52.20$62.80
$62.00$54.00Aug 21$0.46$0.47$0.93$53.07$62.93
$61.00$53.00Aug 21$0.63$0.34$0.97$52.03$61.97
$61.00$54.00Aug 21$0.63$0.47$1.10$52.90$62.10
$60.00$53.00Aug 21$0.84$0.34$1.18$51.82$61.18
$62.00$55.00Aug 21$0.46$0.82$1.28$53.72$63.28
$60.00$54.00Aug 21$0.84$0.47$1.31$52.69$61.31
$61.00$55.00Aug 21$0.63$0.82$1.45$53.55$62.45
$60.00$55.00Aug 21$0.84$0.82$1.66$53.34$61.66
$59.00$53.00Aug 21$1.20$0.34$1.54$51.46$60.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 4.26, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5366/67Aug 28$0.81$0.1958%4.26$52.19$66.81
52/5362/63Aug 28$0.85$0.1544%5.67$52.15$62.85
50/5166/67Aug 28$0.58$0.4266%1.38$50.42$66.58
52/5364/65Aug 28$0.68$0.3252%2.13$52.32$64.68
49/5066/67Aug 28$0.46$0.5472%0.85$49.04$66.46
52/5361/62Aug 28$0.77$0.2341%3.35$52.23$61.77
53/5466/67Aug 28$0.65$0.3552%1.86$53.35$66.65
52/5363/64Aug 28$0.66$0.3449%1.94$52.34$63.66
50/5162/63Aug 28$0.62$0.3853%1.63$50.38$62.62
48/4961/62Sep 4$0.65$0.3549%1.86$48.35$61.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 5.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.77$4.2330%5.49
$50.00$55.00$60.00Sep 18$0.85$4.1532%4.88
$57.00$58.00$59.00Aug 21$0.08$0.9217%11.50
$60.00$61.00$62.00Aug 28$0.05$0.959%19.00
$64.00$65.00$66.00Aug 28$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$55.00$56.00Aug 21$0.08$0.9217%11.50
$53.00$54.00$55.00Aug 28$0.05$0.9510%19.00
$50.00$55.00$60.00Sep 18$0.96$4.0432%4.21
$54.00$55.00$56.00Aug 28$0.07$0.9311%13.29
$51.00$52.00$53.00Aug 21$0.07$0.938%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.73, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$1.60$3.40
$60.00$65.001:2Sep 18-$0.89$4.11
$50.00$55.001:2Sep 18-$3.00$2.00
$62.00$65.001:2Sep 11-$0.72$2.28
$66.00$67.001:2Aug 28-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.73$4.27
$60.00$56.001:2Sep 4-$0.91$3.09
$65.00$60.001:2Sep 18-$2.19$2.81
$62.00$60.001:2Aug 21-$1.26$0.74
$58.00$57.001:2Aug 21-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.01%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$4.600.474.4%8.01%12.45%271
$60.00Sep 25$4.100.464.4%7.14%11.58%20302
$60.00Sep 18$3.800.464.4%6.61%11.05%1.8K5.6K
$59.00Oct 2$4.100.492.7%7.14%9.83%9--
$58.00Oct 2$4.550.521.0%7.92%8.88%1702
$61.00Oct 2$3.250.446.2%5.66%11.84%1671
$65.00Sep 25$2.290.3313.1%3.99%17.13%4659
$66.00Oct 2$2.030.3214.9%3.53%18.42%373
$65.00Sep 18$2.230.3213.1%3.88%17.02%6662.8K
$63.00Oct 2$2.440.389.7%4.25%13.91%12

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 29,053
Total Puts 2,949
Put/Call Ratio 0.10
Net Difference 26,104

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 109,128
Total Puts 36,458
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