Tour v517
TEM
TEMPUS AI INC A
$59.26 +20.06%
(8/19 11:01) ◀
|
Wednesday, August 19, 2026 (12:00pm)
January 2026
|
▶ (8/19 13:01)
◀ 8/19 12:01 ▶

Option Volume

Detail
ℹ
Current (08/19 12:00pm) 66,263
Calls: 60,191 (91%)
Puts: 6,072 (9%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +664.82% (Calls)
Puts: +18.59% (Puts)
Prior 7-Day Total 164,639
Calls: 126,802 (77%)
Puts: 37,837 (23%)
Prior 7-Day Average 23,519
Calls: 18,114 (77%)
Puts: 5,405 (23%)
Current vs Prior 7-Day Avg +181.73%
Calls: +232.28%
Puts: +12.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 12:00pm) $26.66M
Calls: $25.80M (97%)
Puts: $856.5K (3%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +1171.70%
Puts: -67.16%
Prior 7-Day Total $49.18M
Calls: $39.28M (80%)
Puts: $9.90M (20%)
Prior 7-Day Average $7.03M
Calls: $5.61M (80%)
Puts: $1.41M (20%)
Current vs Prior 7-Day Avg +279.41%
Calls: +359.76%
Puts: -39.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 12:00pm) 0.10
Prior 1.00
Current vs Prior -89.91%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -78.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 12:00pm) 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 6.82% | 11.34%6.82% | 16.39%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -21.23% | -4.78%-60.51% | -28.50%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -33.74% | -15.05%-62.47% | -30.03%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -21.23% | -4.78%+39.63% | +16.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.22% | 41.48%
Calls: 6.95% | 43.49%
Puts: 29.49% | 39.47%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +48.13% | +250.34%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +88.93% | +250.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($25.80M) vs puts ($856.5K). Dollar volume significantly above 7-day average (279% higher). Volume explosion - 182% above 7-day average (66,263 vs avg 23,519). Extreme bullish P/C ratio of 0.10 - heavy call buying (60,191 calls vs 6,072 puts).

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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 9 of results (avg 8.0%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 211.801.93$1.877.0%1.3K0.5374
$60.00Sep 184.404.75$4.587.6%3.2K0.525.6K
$50.00Sep 1810.0510.90$10.488.1%2870.825.1K
$65.00Sep 182.662.90$2.788.6%9490.372.8K
$50.00Aug 288.909.75$9.329.1%240.92171
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 185.005.25$5.134.9%1410.481.0K
$50.00Sep 181.251.35$1.307.7%1270.186.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.45, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.290.35$0.3218.8%1.3K0.145.8K
$64.00Aug 210.400.45$0.4311.6%1720.17436
$63.00Aug 210.540.64$0.5916.9%1740.23468
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 2110.0512.65$11.3522.9%111.0044
$48.00Aug 219.5512.15$10.8524.0%211.00200
$48.50Aug 219.0511.80$10.4326.4%41.00104
$49.00Aug 218.6011.15$9.8825.8%--1.00121
$50.00Aug 218.109.65$8.8817.5%3931.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 215.357.30$6.3230.9%10.864
$70.00Sep 410.7513.35$12.0521.6%30.84--
$64.00Aug 214.257.05$5.6549.6%10.82--
$63.00Aug 213.455.45$4.4544.9%20.77--
$70.00Sep 1811.5014.15$12.8320.7%--0.76522

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 37.8K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.331.51$1.4212.7%8.5K0.445.8K
$70.00Aug 210.060.10$0.0850.0%3.2K0.045.5K
$60.00Sep 184.404.75$4.587.6%3.2K0.525.6K
$55.00Aug 213.754.75$4.2523.5%2.4K0.862.6K
$58.00Aug 212.102.62$2.3622.0%1.5K0.62360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.300.38$0.3423.5%1.2K0.151.3K
$50.00Aug 210.020.13$0.08137.5%4540.031.6K
$56.00Aug 210.330.70$0.5271.2%2240.2176
$53.00Aug 210.000.22$0.11200.0%2070.06140
$52.00Aug 210.030.18$0.11136.4%1940.05127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 32.2%, max 46.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 21Sep 11103.6%70.9%46.2%174436
$63.00Aug 21Oct 2102.6%70.3%46.0%175470
$57.00Aug 21Oct 2102.7%71.6%43.4%603324
$59.00Aug 21Oct 297.0%69.9%38.9%1.3K74
$60.00Aug 21Oct 299.1%71.3%38.9%8.5K5.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Oct 299.1%71.3%38.9%44255
$58.00Aug 21Oct 296.1%73.7%30.4%17331
$56.00Aug 21Sep 2592.2%73.2%26.0%22676
$70.00Sep 4Sep 1876.8%72.3%6.3%3522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 1.07, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Sep 18$2.42$2.58$2.4268%1.07$57.42
$63.00$65.00Oct 2$0.30$1.70$0.3044%5.67$63.30
$54.00$55.00Sep 11$0.18$0.82$0.1873%4.56$54.18
$50.00$51.00Aug 21$0.58$0.42$0.58100%0.72$50.58
$62.00$65.00Sep 25$0.82$2.18$0.8245%2.66$62.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Aug 21$0.53$0.47$0.5377%0.89$62.47
$58.00$57.00Aug 28$0.17$0.83$0.1741%4.88$57.83
$59.00$58.00Oct 2$0.23$0.77$0.2345%3.35$58.77
$54.00$53.00Sep 4$0.15$0.85$0.1527%5.67$53.85
$57.00$55.00Oct 2$0.63$1.37$0.6339%2.17$56.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.50, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$66.00Sep 4$0.59$0.59$0.4171%1.44$65.59
$61.00$62.00Sep 4$0.74$0.74$0.2656%2.85$61.74
$61.00$62.00Oct 2$0.70$0.70$0.3050%2.33$61.70
$65.00$66.00Oct 2$0.52$0.52$0.4860%1.08$65.52
$62.00$63.00Oct 2$0.57$0.57$0.4353%1.33$62.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.67$1.67$3.3368%0.50$53.33
$54.00$52.00Oct 2$0.92$0.92$1.0868%0.85$53.08
$52.00$51.00Oct 2$0.57$0.57$0.4373%1.33$51.43
$53.00$52.00Sep 25$0.57$0.57$0.4371%1.33$52.43
$56.00$55.00Sep 4$0.62$0.62$0.3864%1.63$55.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.26, cheapest $1.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$1.0597.0%75.2%
$58.00Aug 21Aug 28$1.2296.1%75.0%
$57.00Aug 21Aug 28$1.34102.7%82.6%
$60.00Aug 21Aug 28$1.1699.1%79.7%
$61.00Aug 21Aug 28$1.1498.3%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 21Sep 11$1.8198.3%70.0%
$59.00Aug 21Aug 28$1.0797.0%75.2%
$58.00Aug 21Aug 28$1.0596.1%75.0%
$57.00Aug 21Aug 28$1.14102.7%82.6%
$60.00Aug 21Aug 28$1.6399.1%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 5.99% of stock, avg 13.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Aug 21$1.87$1.68$3.55$55.45$62.555.99%
$58.00Aug 21$2.36$1.21$3.57$54.43$61.576.02%
$60.00Aug 21$1.42$2.17$3.59$56.41$63.596.06%
$57.00Aug 21$2.88$0.95$3.83$53.17$60.836.46%
$56.00Aug 21$3.33$0.52$3.85$52.15$59.856.50%
$61.00Aug 21$1.05$3.32$4.37$56.63$65.377.37%
$55.00Aug 21$4.25$0.34$4.59$50.41$59.597.75%
$62.00Aug 21$0.78$3.92$4.70$57.30$66.707.93%
$63.00Aug 21$0.59$4.45$5.04$57.96$68.048.50%
$54.00Aug 21$5.30$0.21$5.51$48.49$59.519.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.30% of stock, avg 9.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$55.00Aug 21$0.43$0.34$0.77$54.23$64.77
$64.00$56.00Aug 21$0.43$0.52$0.95$55.05$64.95
$63.00$55.00Aug 21$0.59$0.34$0.93$54.07$63.93
$63.00$56.00Aug 21$0.59$0.52$1.11$54.89$64.11
$62.00$55.00Aug 21$0.78$0.34$1.12$53.88$63.12
$62.00$56.00Aug 21$0.78$0.52$1.30$54.70$63.30
$64.00$57.00Aug 21$0.43$0.95$1.38$55.62$65.38
$63.00$57.00Aug 21$0.59$0.95$1.54$55.46$64.54
$61.00$55.00Aug 21$1.05$0.34$1.39$53.61$62.39
$62.00$57.00Aug 21$0.78$0.95$1.73$55.27$63.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5165/66Sep 4$0.88$0.1253%7.33$50.12$65.88
50/5065/66Sep 4$0.81$0.1957%4.26$49.19$65.81
51/5265/66Sep 4$0.87$0.1350%6.69$51.13$65.87
48/4965/66Sep 4$0.74$0.2660%2.85$48.26$65.74
54/5565/66Sep 4$0.82$0.1840%4.56$54.18$65.82
52/5365/66Sep 4$0.74$0.2647%2.85$52.26$65.74
53/5465/66Sep 4$0.74$0.2644%2.85$53.26$65.74
54/5566/67Aug 28$0.65$0.3552%1.86$54.35$66.65
54/5568/69Aug 28$0.56$0.4458%1.27$54.44$68.56
51/5266/67Aug 28$0.50$0.5064%1.00$51.50$66.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 9.20, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.62$4.3831%7.06
$60.00$65.00$70.00Sep 18$0.62$4.3827%7.06
$59.00$60.00$61.00Aug 21$0.08$0.9217%11.50
$61.00$62.00$63.00Aug 21$0.08$0.9213%11.50
$61.00$62.00$63.00Aug 28$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.49$4.5130%9.20
$53.00$54.00$55.00Sep 11$0.06$0.947%15.67
$53.00$54.00$55.00Sep 4$0.08$0.927%11.50
$52.00$53.00$54.00Aug 21$0.10$0.905%9.00
$48.50$49.00$49.50Aug 21$0.08$0.423%5.25

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 $-0.45, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$0.98$4.02
$65.00$70.001:2Sep 18-$0.42$4.58
$55.00$60.001:2Sep 18-$2.16$2.84
$65.00$70.001:2Sep 25-$0.87$4.13
$50.00$55.001:2Sep 18-$3.52$1.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 28-$0.45$4.55
$60.00$55.001:2Sep 18-$0.81$4.19
$60.00$56.001:2Sep 4-$0.60$3.40
$65.00$60.001:2Sep 18-$1.76$3.24
$57.00$56.001:2Aug 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.65%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 2$3.350.419.7%5.65%15.34%8--
$66.00Oct 2$2.920.3711.4%4.93%16.30%383
$70.00Oct 2$2.130.2918.1%3.59%21.72%151
$60.00Sep 25$4.850.511.2%8.18%9.43%42302
$62.00Oct 2$3.850.474.6%6.50%11.12%7--
$65.00Sep 25$2.850.389.7%4.81%14.50%6559
$60.00Oct 2$4.550.521.2%7.68%8.93%321
$61.00Oct 2$4.000.502.9%6.75%9.69%1671
$60.00Sep 18$4.400.521.2%7.42%8.67%3.2K5.6K
$65.00Sep 18$2.660.379.7%4.49%14.17%9492.8K

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 60,191
Total Puts 6,072
Put/Call Ratio 0.10
Net Difference 54,119

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 126,802
Total Puts 37,837
Average Put/Call Ratio 0.47
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