Tour v522
TEM
TEMPUS AI INC A
$60.45 +22.47%
(8/19 13:01) ◀
|
Wednesday, August 19, 2026 (2:00pm)
January 2026
|
▶ (8/19 15:01)
◀ 8/19 14:01 ▶

Option Volume

Detail
ℹ
Current (08/19 2:00pm) 104,751
Calls: 94,175 (90%)
Puts: 10,576 (10%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +1096.63% (Calls)
Puts: +106.56% (Puts)
Prior 7-Day Total 249,629
Calls: 203,239 (81%)
Puts: 46,390 (19%)
Prior 7-Day Average 35,661
Calls: 29,034 (81%)
Puts: 6,627 (19%)
Current vs Prior 7-Day Avg +193.74%
Calls: +224.36%
Puts: +59.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 2:00pm) $43.51M
Calls: $41.95M (96%)
Puts: $1.56M (4%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +1967.79%
Puts: -40.29%
Prior 7-Day Total $87.43M
Calls: $76.32M (87%)
Puts: $11.12M (13%)
Prior 7-Day Average $12.49M
Calls: $10.90M (87%)
Puts: $1.59M (13%)
Current vs Prior 7-Day Avg +248.34%
Calls: +284.79%
Puts: -1.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 2:00pm) 0.11
Prior 1.00
Current vs Prior -88.77%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -76.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 2:00pm) 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 6.29% | 10.47%6.29% | 16.01%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -27.37% | -12.07%-63.59% | -30.13%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -38.90% | -21.56%-65.39% | -31.62%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -27.37% | -12.07%+28.75% | +13.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.11% | 10.25%
Calls: 11.64% | 7.99%
Puts: 12.57% | 12.50%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior -1.54% | -13.43%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +25.57% | -13.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($41.95M) vs puts ($1.56M). Dollar volume significantly above 7-day average (248% higher). Volume explosion - 194% above 7-day average (104,751 vs avg 35,661). Extreme bullish P/C ratio of 0.11 - heavy call buying (94,175 calls vs 10,576 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
14:00BULLISHBULLISHBULLISH
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 19 of results (avg 7.6%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 281.271.35$1.316.1%1.2K0.30581
$50.00Sep 1811.3512.15$11.756.8%4420.845.1K
$51.00Aug 289.4010.10$9.757.2%2360.91279
$55.00Sep 187.608.20$7.907.6%6330.711.6K
$60.00Sep 184.905.30$5.107.8%4.1K0.555.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 280.800.84$0.824.9%2100.2086
$60.00Sep 184.454.70$4.585.5%1850.451.0K
$60.00Aug 282.502.65$2.585.8%800.4518
$55.00Sep 182.302.45$2.386.3%2640.28925
$59.00Sep 254.504.85$4.687.5%240.42--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.40)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.380.42$0.4010.0%3.3K0.175.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 280.800.84$0.824.9%2100.2086

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 219.9513.80$11.8832.4%51.00104
$49.00Aug 219.8012.85$11.3326.9%101.00121
$49.50Aug 219.6511.50$10.5817.5%251.0062
$50.00Aug 219.4510.85$10.1513.8%6171.002.0K
$52.00Aug 217.758.95$8.3514.4%4431.00755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.356.25$5.3035.8%10.834
$70.00Sep 49.3512.20$10.7726.5%30.82--
$64.00Aug 213.604.25$3.9316.5%10.77--
$70.00Sep 1810.5012.05$11.2813.7%--0.73522
$63.00Aug 213.053.45$3.2512.3%20.71--

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 59.1K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.782.00$1.8911.6%11.8K0.555.8K
$70.00Aug 210.080.13$0.1145.5%7.0K0.055.5K
$60.00Sep 184.905.30$5.107.8%4.1K0.555.6K
$65.00Aug 210.380.42$0.4010.0%3.3K0.175.8K
$55.00Aug 215.206.00$5.6014.3%2.5K0.912.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.160.20$0.1822.2%1.4K0.091.3K
$60.00Aug 211.301.65$1.4823.6%8810.45254
$50.00Aug 210.020.04$0.0366.7%5600.011.6K
$61.00Aug 211.792.03$1.9112.6%3770.541
$56.00Aug 210.210.38$0.3056.7%3610.1376

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 27.4%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Aug 21Oct 295.3%67.6%40.9%622324
$65.00Aug 21Oct 298.4%73.6%33.8%3.3K5.8K
$60.00Aug 21Oct 291.8%69.4%32.2%11.9K5.8K
$59.00Aug 21Oct 292.3%70.1%31.6%1.4K74
$61.00Aug 21Oct 293.7%72.7%28.8%1.9K306
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Oct 291.8%69.4%32.2%885255
$58.00Aug 21Oct 289.7%71.7%25.1%25131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 6.69, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Sep 11$0.13$0.87$0.1377%6.69$54.13
$55.00$60.00Sep 18$2.80$2.20$2.8071%0.79$57.80
$52.00$53.00Oct 2$0.35$0.65$0.3576%1.86$52.35
$61.00$62.00Oct 2$0.11$0.89$0.1153%8.09$61.11
$51.00$52.00Sep 4$0.48$0.52$0.4888%1.08$51.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Sep 11$0.38$0.62$0.3849%1.63$60.62
$61.00$60.00Aug 21$0.43$0.57$0.4354%1.33$60.57
$62.00$61.00Aug 28$0.48$0.52$0.4856%1.08$61.52
$63.00$62.00Aug 28$0.54$0.46$0.5461%0.85$62.46
$58.00$57.00Aug 21$0.17$0.83$0.1726%4.88$57.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.79, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$71.00Aug 28$0.26$0.26$0.7486%0.35$70.26
$62.00$63.00Oct 2$0.64$0.64$0.3649%1.78$62.64
$62.00$63.00Sep 25$0.62$0.62$0.3851%1.63$62.62
$62.00$63.00Sep 4$0.54$0.54$0.4653%1.17$62.54
$61.00$62.00Sep 11$0.55$0.55$0.4549%1.22$61.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Sep 18$2.20$2.20$2.8055%0.79$57.80
$58.00$57.00Oct 2$0.80$0.80$0.2061%4.00$57.20
$59.00$57.00Sep 25$1.15$1.15$0.8558%1.35$57.85
$60.00$59.00Sep 25$0.80$0.80$0.2055%4.00$59.20
$55.00$50.00Sep 18$1.25$1.25$3.7572%0.33$53.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.16, cheapest $1.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$1.1392.3%72.7%
$61.00Aug 21Aug 28$1.1593.7%74.8%
$60.00Aug 21Aug 28$1.2491.8%75.1%
$62.00Aug 21Aug 28$1.2291.8%76.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$1.0392.3%72.7%
$61.00Aug 21Aug 28$1.2993.7%74.8%
$60.00Aug 21Aug 28$1.1091.8%75.1%
$62.00Aug 21Aug 28$1.1591.8%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 5.54% of stock, avg 13.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 21$1.44$1.91$3.35$57.65$64.355.54%
$60.00Aug 21$1.89$1.48$3.37$56.63$63.375.57%
$59.00Aug 21$2.47$1.06$3.53$55.47$62.535.84%
$62.00Aug 21$1.02$2.53$3.55$58.45$65.555.87%
$58.00Aug 21$3.20$0.68$3.88$54.12$61.886.42%
$63.00Aug 21$0.76$3.25$4.01$58.99$67.016.63%
$57.00Aug 21$3.75$0.51$4.26$52.74$61.267.05%
$64.00Aug 21$0.57$3.93$4.50$59.50$68.507.44%
$56.00Aug 21$4.50$0.30$4.80$51.20$60.807.94%
$59.00Aug 28$3.60$2.09$5.69$53.31$64.699.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.16% of stock, avg 9.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Aug 21$0.40$0.30$0.70$55.30$65.70
$65.00$57.00Aug 21$0.40$0.51$0.91$56.09$65.91
$64.00$56.00Aug 21$0.57$0.30$0.87$55.13$64.87
$64.00$57.00Aug 21$0.57$0.51$1.08$55.92$65.08
$65.00$58.00Aug 21$0.40$0.68$1.08$56.92$66.08
$63.00$56.00Aug 21$0.76$0.30$1.06$54.94$64.06
$64.00$58.00Aug 21$0.57$0.68$1.25$56.75$65.25
$63.00$57.00Aug 21$0.76$0.51$1.27$55.73$64.27
$63.00$58.00Aug 21$0.76$0.68$1.44$56.56$64.44
$62.00$56.00Aug 21$1.02$0.30$1.32$54.68$63.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 0.85, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5370/71Aug 28$0.46$0.5474%0.85$52.54$70.46
49/5070/71Aug 28$0.39$0.6179%0.64$49.11$70.39
57/5870/71Aug 28$0.66$0.3452%1.94$57.34$70.66
53/5470/71Aug 28$0.46$0.5470%0.85$53.54$70.46
56/5770/71Aug 28$0.55$0.4558%1.22$56.45$70.55
54/5570/71Aug 28$0.43$0.5766%0.75$54.57$70.43
52/5367/68Aug 28$0.43$0.5766%0.75$52.57$67.43
49/5067/68Aug 28$0.36$0.6471%0.56$49.14$67.36
57/5867/68Aug 28$0.63$0.3744%1.70$57.37$67.63
55/5670/71Aug 28$0.43$0.5763%0.75$55.57$70.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.59$4.4128%7.47
$55.00$60.00$65.00Sep 18$0.87$4.1331%4.75
$62.00$63.00$64.00Aug 21$0.07$0.9314%13.29
$54.00$55.00$56.00Aug 28$0.05$0.957%19.00
$59.00$60.00$61.00Aug 21$0.13$0.8719%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.46$4.5428%9.87
$55.00$60.00$65.00Sep 18$0.92$4.0832%4.43
$61.00$62.00$63.00Aug 28$0.06$0.9410%15.67
$61.00$62.00$63.00Aug 21$0.10$0.9017%9.00
$58.00$59.00$60.00Aug 28$0.08$0.9211%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.18, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$1.24$3.76
$65.00$70.001:2Sep 18-$0.49$4.51
$55.00$60.001:2Sep 18-$2.30$2.70
$65.00$70.001:2Sep 25-$0.90$4.10
$70.00$71.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.18$4.82
$65.00$60.001:2Sep 18-$1.46$3.54
$57.00$56.001:2Aug 21-$0.09$0.91
$56.00$55.001:2Aug 21-$0.06$0.94
$59.00$58.001:2Aug 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 5.62%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Oct 2$3.400.419.2%5.62%14.81%423
$65.00Oct 2$3.700.437.5%6.12%13.65%13--
$70.00Oct 2$2.590.3215.8%4.28%20.08%201
$63.00Oct 2$4.400.484.2%7.28%11.50%352
$62.00Oct 2$4.800.512.6%7.94%10.50%14--
$61.00Oct 2$5.200.530.9%8.60%9.51%1761
$64.00Sep 25$3.850.455.9%6.37%12.24%6--
$65.00Sep 25$3.500.427.5%5.79%13.32%8159
$62.00Sep 25$4.500.492.6%7.44%10.01%87
$61.00Sep 25$4.900.520.9%8.11%9.02%295

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 94,175
Total Puts 10,576
Put/Call Ratio 0.11
Net Difference 83,599

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 203,239
Total Puts 46,390
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