Tour v522
TEM
TEMPUS AI INC A
$59.71 +20.97%
(8/19 12:01) ◀
|
Wednesday, August 19, 2026 (1:00pm)
January 2026
|
▶ (8/19 14:01)
◀ 8/19 13:01 ▶

Option Volume

Detail
ℹ
Current (08/19 1:00pm) 94,731
Calls: 85,442 (90%)
Puts: 9,289 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +985.67% (Calls)
Puts: +81.43% (Puts)
Prior 7-Day Total 198,900
Calls: 157,940 (79%)
Puts: 40,960 (21%)
Prior 7-Day Average 28,414
Calls: 22,562 (79%)
Puts: 5,851 (21%)
Current vs Prior 7-Day Avg +233.39%
Calls: +278.68%
Puts: +58.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 1:00pm) $38.61M
Calls: $37.22M (96%)
Puts: $1.39M (4%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +1734.65%
Puts: -46.59%
Prior 7-Day Total $64.07M
Calls: $53.76M (84%)
Puts: $10.31M (16%)
Prior 7-Day Average $9.15M
Calls: $7.68M (84%)
Puts: $1.47M (16%)
Current vs Prior 7-Day Avg +321.88%
Calls: +384.67%
Puts: -5.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 1:00pm) 0.11
Prior 1.00
Current vs Prior -89.13%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -77.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 1:00pm) 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 6.63% | 10.65%6.63% | 16.38%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -23.37% | -10.56%-61.58% | -28.53%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -35.54% | -20.21%-63.49% | -30.06%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -23.37% | -10.56%+35.83% | +16.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.18% | 17.37%
Calls: 19.37% | 16.27%
Puts: 22.99% | 18.46%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +72.20% | +46.71%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +119.62% | +46.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($37.22M) vs puts ($1.39M). Dollar volume significantly above 7-day average (322% higher). Volume explosion - 233% above 7-day average (94,731 vs avg 28,414). Extreme bullish P/C ratio of 0.11 - heavy call buying (85,442 calls vs 9,289 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
13:00BULLISHBULLISHBULLISH
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 12 of results (avg 7.0%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 288.909.35$9.134.9%2340.92279
$50.00Sep 1810.8011.40$11.105.4%4370.845.1K
$56.00Aug 284.905.20$5.055.9%1100.73235
$55.00Aug 285.555.90$5.736.1%2410.78265
$54.00Aug 286.306.70$6.506.2%4070.83313
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.705.10$4.908.2%1800.471.0K

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. 99 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 2111.4012.45$11.938.8%320.98200
$51.00Aug 218.409.75$9.0714.9%2260.98297
$52.00Aug 217.409.60$8.5025.9%4370.97755
$48.50Aug 2110.7513.05$11.9019.3%40.97104
$49.00Aug 2110.3512.35$11.3517.6%90.97121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.106.25$5.1841.5%10.864
$70.00Sep 49.3512.20$10.7726.5%30.82--
$64.00Aug 214.055.05$4.5522.0%10.82--
$63.00Aug 213.504.25$3.8819.3%20.75--
$70.00Sep 1810.7012.15$11.4312.7%--0.74522

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 53.2K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.551.72$1.6410.4%11.5K0.505.8K
$70.00Aug 210.070.10$0.0933.3%4.8K0.045.5K
$60.00Sep 184.705.05$4.887.2%3.8K0.545.6K
$65.00Aug 210.320.43$0.3828.9%2.6K0.165.8K
$55.00Aug 214.755.25$5.0010.0%2.5K0.892.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.170.29$0.2352.2%1.3K0.111.3K
$60.00Aug 211.541.94$1.7423.0%7500.50254
$50.00Aug 210.030.18$0.11136.4%4570.041.6K
$50.00Sep 181.081.23$1.1612.9%3180.166.6K
$56.00Aug 210.290.46$0.3844.7%3170.1676

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 29.2%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 21Sep 1197.9%69.3%41.3%274436
$65.00Aug 21Oct 2102.8%74.1%38.8%2.6K5.8K
$57.00Aug 21Oct 293.0%68.2%36.3%621324
$59.00Aug 21Oct 291.2%68.1%33.9%1.4K74
$56.00Aug 21Oct 292.4%69.2%33.5%399303
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 21Sep 2592.4%67.3%37.2%31976
$60.00Aug 21Oct 292.7%69.7%32.9%754255
$58.00Aug 21Oct 291.4%71.0%28.7%23831
$70.00Sep 4Sep 1875.3%73.7%2.1%3522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 9.00, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Sep 4$0.10$0.90$0.1093%9.00$48.10
$49.00$50.00Sep 11$0.33$0.67$0.3389%2.03$49.33
$53.00$54.00Sep 4$0.32$0.68$0.3280%2.13$53.32
$54.00$55.00Oct 2$0.25$0.75$0.2571%3.00$54.25
$50.00$51.00Sep 25$0.38$0.62$0.3881%1.63$50.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Aug 21$0.63$0.37$0.6386%0.59$64.37
$59.00$58.00Oct 2$0.28$0.72$0.2843%2.57$58.72
$52.00$51.00Sep 25$0.13$0.87$0.1323%6.69$51.87
$56.00$55.00Sep 4$0.20$0.80$0.2030%4.00$55.80
$55.00$54.00Sep 25$0.25$0.75$0.2531%3.00$54.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.36, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$63.00Oct 2$0.62$0.62$0.3850%1.63$62.62
$70.00$71.00Aug 28$0.20$0.20$0.8087%0.25$70.20
$63.00$64.00Sep 11$0.48$0.48$0.5257%0.92$63.48
$60.00$61.00Sep 11$0.58$0.58$0.4247%1.38$60.58
$65.00$70.00Aug 21$0.29$0.29$4.7184%0.06$65.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.33$1.33$3.6770%0.36$53.67
$59.00$57.00Sep 25$1.13$1.13$0.8756%1.30$57.87
$58.00$57.00Oct 2$0.70$0.70$0.3060%2.33$57.30
$57.00$55.00Oct 2$0.92$0.92$1.0863%0.85$56.08
$58.00$56.00Sep 11$0.91$0.91$1.0961%0.83$57.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.24, cheapest $1.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 21Aug 28$1.1996.5%78.2%
$58.00Aug 21Aug 28$1.2291.4%74.3%
$62.00Aug 21Aug 28$1.1893.2%78.1%
$59.00Aug 21Aug 28$1.1691.2%76.6%
$60.00Aug 21Aug 28$1.2892.7%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 21Sep 4$1.8396.5%72.9%
$58.00Aug 21Aug 28$1.0591.4%74.3%
$62.00Aug 21Aug 28$1.0893.2%78.1%
$59.00Aug 21Aug 28$1.2091.2%76.6%
$60.00Aug 21Aug 28$1.2492.7%78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 5.66% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$1.64$1.74$3.38$56.62$63.385.66%
$59.00Aug 21$2.22$1.25$3.47$55.53$62.475.81%
$58.00Aug 21$2.71$0.87$3.58$54.42$61.586.00%
$61.00Aug 21$1.27$2.42$3.69$57.31$64.696.18%
$62.00Aug 21$0.88$3.05$3.93$58.07$65.936.58%
$57.00Aug 21$3.45$0.60$4.05$52.95$61.056.78%
$56.00Aug 21$4.15$0.38$4.53$51.47$60.537.59%
$63.00Aug 21$0.66$3.88$4.54$58.46$67.547.60%
$64.00Aug 21$0.48$4.55$5.03$58.97$69.038.42%
$55.00Aug 21$5.00$0.23$5.23$49.77$60.238.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.02% of stock, avg 8.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$55.00Aug 21$0.38$0.23$0.61$54.39$65.61
$65.00$56.00Aug 21$0.38$0.38$0.76$55.24$65.76
$64.00$55.00Aug 21$0.48$0.23$0.71$54.29$64.71
$64.00$56.00Aug 21$0.48$0.38$0.86$55.14$64.86
$63.00$55.00Aug 21$0.66$0.23$0.89$54.11$63.89
$65.00$57.00Aug 21$0.38$0.60$0.98$56.02$65.98
$64.00$57.00Aug 21$0.48$0.60$1.08$55.92$65.08
$63.00$56.00Aug 21$0.66$0.38$1.04$54.96$64.04
$63.00$57.00Aug 21$0.66$0.60$1.26$55.74$64.26
$62.00$55.00Aug 21$0.88$0.23$1.11$53.89$63.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.13, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5570/71Aug 28$0.53$0.4764%1.13$54.47$70.53
54/5567/68Aug 28$0.56$0.4456%1.27$54.44$67.56
54/5569/70Aug 28$0.49$0.5161%0.96$54.51$69.49
56/5770/71Aug 28$0.53$0.4755%1.13$56.47$70.53
51/5270/71Aug 28$0.32$0.6876%0.47$51.68$70.32
52/5370/71Aug 28$0.34$0.6672%0.52$52.66$70.34
54/5565/66Aug 28$0.56$0.4450%1.27$54.44$65.56
55/5670/71Aug 28$0.46$0.5460%0.85$55.54$70.46
52/5365/66Sep 4$0.58$0.4247%1.38$52.42$65.58
54/5564/65Aug 28$0.57$0.4346%1.33$54.43$64.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.52$4.4830%8.62
$60.00$65.00$70.00Sep 18$0.55$4.4527%8.09
$60.00$61.00$62.00Aug 28$0.06$0.9411%15.67
$61.00$62.00$63.00Aug 28$0.06$0.9410%15.67
$62.00$63.00$64.00Aug 28$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.44$4.5631%10.36
$56.00$57.00$58.00Aug 21$0.05$0.9515%19.00
$55.00$56.00$57.00Aug 21$0.07$0.9312%13.29
$58.00$59.00$60.00Aug 21$0.11$0.8919%8.09
$54.00$55.00$56.00Aug 21$0.06$0.949%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. 66 found (best net $-0.08, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$2.03$2.97
$60.00$65.001:2Sep 18-$1.26$3.74
$65.00$70.001:2Sep 18-$0.55$4.45
$66.00$70.001:2Sep 4-$0.08$3.92
$65.00$70.001:2Sep 25-$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.08$4.92
$65.00$60.001:2Sep 18-$2.05$2.95
$56.00$55.001:2Aug 21-$0.08$0.92
$65.00$62.001:2Aug 28-$2.03$0.97
$55.00$54.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 6.28%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 2$3.750.428.9%6.28%15.14%13--
$66.00Oct 2$3.450.4010.5%5.78%16.31%423
$63.00Oct 2$4.300.475.5%7.20%12.71%352
$61.00Oct 2$5.100.522.2%8.54%10.70%1761
$70.00Oct 2$2.510.3117.2%4.20%21.44%181
$62.00Oct 2$4.450.503.8%7.45%11.29%14--
$60.00Oct 2$5.400.550.5%9.04%9.53%351
$62.00Sep 25$4.150.483.8%6.95%10.79%67
$63.00Sep 25$3.700.455.5%6.20%11.71%21--
$61.00Sep 25$4.500.512.2%7.54%9.70%245

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 85,442
Total Puts 9,289
Put/Call Ratio 0.11
Net Difference 76,153

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 157,940
Total Puts 40,960
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