Tour v525
TEM
TEMPUS AI INC A
$60.79 +23.15%
(8/19 14:01) ◀
|
Wednesday, August 19, 2026 (3:00pm)
January 2026
|
▶ (8/19 16:01)
◀ 8/19 15:01 ▶

Option Volume

Detail
ℹ
Current (08/19 3:00pm) 115,232
Calls: 102,404 (89%)
Puts: 12,828 (11%)
Prior --
Calls: 7,870 (61%)
Puts: 5,120 (39%)
Current vs Prior +0.00%
Calls: +1201.19% (Calls)
Puts: +150.55% (Puts)
Prior 7-Day Total 288,117
Calls: 237,223 (82%)
Puts: 50,894 (18%)
Prior 7-Day Average 41,159
Calls: 33,889 (82%)
Puts: 7,270 (18%)
Current vs Prior 7-Day Avg +179.96%
Calls: +202.17%
Puts: +76.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 3:00pm) $48.41M
Calls: $46.68M (96%)
Puts: $1.73M (4%)
Prior --
Calls: $2.03M (44%)
Puts: $2.61M (56%)
Current vs Prior +0.00%
Calls: +2200.89%
Puts: -33.83%
Prior 7-Day Total $104.29M
Calls: $92.47M (89%)
Puts: $11.82M (11%)
Prior 7-Day Average $14.90M
Calls: $13.21M (89%)
Puts: $1.69M (11%)
Current vs Prior 7-Day Avg +224.92%
Calls: +253.38%
Puts: +2.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:00pm) 0.13
Prior 1.00
Current vs Prior -87.47%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -73.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 3:00pm) 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 6.45% | 10.28%6.45% | 16.14%
Prior 8.65% | 11.91%17.26% | 22.92%
Current vs Prior -25.49% | -13.67%-62.65% | -29.58%
Prior 7-Day Avg 10.29% | 13.35%18.16% | 23.42%
Current vs 7-Day Avg -37.33% | -22.98%-64.50% | -31.09%
Prior 7-Day Eod 8.65% | 11.91%4.88% | 14.10%
Current vs 7-Day Eod -25.49% | -13.67%+32.07% | +14.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.83% | 12.59%
Calls: 10.53% | 17.13%
Puts: 19.13% | 8.05%
Prior 12.30% | 11.84%
Calls: 11.34% | 11.57%
Puts: 13.26% | 12.10%
Current vs Prior +20.57% | +6.33%
Prior 7-Day Avg 9.64% | 11.83%
Calls: 8.22% | 11.81%
Puts: 11.07% | 11.85%
Current vs 7-Day Avg +53.77% | +6.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($46.68M) vs puts ($1.73M). Dollar volume significantly above 7-day average (225% higher). Volume explosion - 180% above 7-day average (115,232 vs avg 41,159). Extreme bullish P/C ratio of 0.13 - heavy call buying (102,404 calls vs 12,828 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
15:00BULLISHBULLISHBULLISH
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 23 of results (avg 7.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 182.122.15$2.131.4%2.4K0.291.7K
$60.00Sep 185.255.50$5.384.6%4.2K0.565.6K
$65.00Aug 281.411.48$1.444.9%1.4K0.31581
$58.00Aug 213.303.50$3.405.9%1.8K0.75360
$50.00Aug 2110.2010.90$10.556.6%6361.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 282.482.61$2.555.1%1480.4418
$70.00Sep 1810.8011.40$11.105.4%10.71522
$70.00Sep 2511.1511.90$11.536.5%10.69--
$60.00Oct 25.355.75$5.557.2%90.451
$50.00Sep 181.051.13$1.097.3%5100.156.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 280.750.81$0.787.7%2660.1986

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 2111.2013.30$12.2517.1%131.00121
$49.50Aug 219.6511.70$10.6819.2%251.0062
$50.00Aug 2110.2010.90$10.556.6%6361.002.0K
$51.00Aug 218.7510.15$9.4514.8%2261.00297
$52.00Aug 218.209.25$8.7312.0%4461.00755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.206.30$5.2540.0%10.814
$70.00Sep 49.3511.50$10.4320.6%30.81--
$64.00Aug 213.653.95$3.807.9%10.76--
$70.00Sep 1810.8011.40$11.105.4%10.71522
$70.00Sep 2511.1511.90$11.536.5%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 65.0K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.982.20$2.0910.5%12.0K0.585.8K
$70.00Aug 210.100.16$0.1346.2%7.3K0.065.5K
$60.00Sep 185.255.50$5.384.6%4.2K0.565.6K
$65.00Aug 210.390.48$0.4420.5%4.1K0.195.8K
$55.00Aug 215.506.30$5.9013.6%2.5K0.932.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.090.16$0.1353.8%1.4K0.071.3K
$57.00Aug 210.310.48$0.4042.5%1.3K0.178
$60.00Aug 211.251.47$1.3616.2%1.1K0.42254
$50.00Aug 210.020.04$0.0366.7%5770.011.6K
$50.00Sep 181.051.13$1.097.3%5100.156.6K

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 30.2%, max 44.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 21Oct 295.9%66.6%44.1%1.9K362
$60.00Aug 21Oct 294.5%66.1%43.0%12.1K5.8K
$57.00Aug 21Oct 292.4%66.3%39.4%625324
$59.00Aug 21Oct 294.2%73.2%28.6%1.5K74
$65.00Aug 21Oct 297.2%75.7%28.4%4.2K5.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 21Oct 295.9%66.6%44.1%26131
$60.00Aug 21Oct 294.5%66.1%43.0%1.1K255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 5.67, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Sep 4$0.15$0.85$0.1579%5.67$54.15
$52.00$53.00Aug 28$0.27$0.73$0.2790%2.70$52.27
$66.00$70.00Oct 2$0.90$3.10$0.9040%3.44$66.90
$65.00$70.00Sep 25$1.24$3.76$1.2442%3.03$66.24
$54.00$55.00Oct 2$0.27$0.73$0.2772%2.70$54.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Oct 2$2.65$2.35$2.6566%0.89$67.35
$63.00$62.00Aug 28$0.52$0.48$0.5259%0.92$62.48
$55.00$54.00Sep 4$0.17$0.83$0.1723%4.88$54.83
$61.00$60.00Aug 28$0.43$0.57$0.4349%1.33$60.57
$55.00$54.00Sep 25$0.25$0.75$0.2529%3.00$54.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.72, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Sep 25$0.53$0.53$0.4755%1.13$64.53
$63.00$64.00Aug 28$0.47$0.47$0.5359%0.89$63.47
$70.00$71.00Aug 28$0.17$0.17$0.8386%0.20$70.17
$65.00$66.00Aug 28$0.32$0.32$0.6869%0.47$65.32
$62.00$63.00Oct 2$0.52$0.52$0.4850%1.08$62.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Sep 18$2.09$2.09$2.9156%0.72$57.91
$55.00$50.00Sep 18$1.25$1.25$3.7572%0.33$53.75
$54.00$53.00Sep 4$0.40$0.40$0.6080%0.67$53.60
$59.00$58.00Sep 25$0.58$0.58$0.4259%1.38$58.42
$51.00$50.00Sep 4$0.26$0.26$0.7488%0.35$50.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.15, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$1.0994.2%74.0%
$60.00Aug 21Aug 28$1.1894.5%76.2%
$61.00Aug 21Aug 28$1.1793.7%75.6%
$62.00Aug 21Aug 28$1.1992.7%76.3%
$63.00Aug 21Aug 28$1.2393.8%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 21Aug 28$1.0594.2%74.0%
$60.00Aug 21Aug 28$1.1994.5%76.2%
$61.00Aug 21Aug 28$1.1593.7%75.6%
$62.00Aug 21Aug 28$1.1992.7%76.3%
$63.00Aug 21Aug 28$1.0293.8%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.61% of stock, avg 13.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 21$1.58$1.83$3.41$57.59$64.415.61%
$60.00Aug 21$2.09$1.36$3.45$56.55$63.455.68%
$62.00Aug 21$1.15$2.39$3.54$58.46$65.545.82%
$59.00Aug 21$2.74$0.96$3.70$55.30$62.706.09%
$63.00Aug 21$0.84$3.08$3.92$59.08$66.926.45%
$58.00Aug 21$3.40$0.67$4.07$53.93$62.076.70%
$57.00Aug 21$3.85$0.40$4.25$52.75$61.256.99%
$64.00Aug 21$0.60$3.80$4.40$59.60$68.407.24%
$56.00Aug 21$4.72$0.25$4.97$51.03$60.978.18%
$65.00Aug 21$0.44$5.25$5.69$59.31$70.699.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.14% of stock, avg 9.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Aug 21$0.44$0.25$0.69$55.31$65.69
$65.00$57.00Aug 21$0.44$0.40$0.84$56.16$65.84
$64.00$56.00Aug 21$0.60$0.25$0.85$55.15$64.85
$64.00$57.00Aug 21$0.60$0.40$1.00$56.00$65.00
$65.00$58.00Aug 21$0.44$0.67$1.11$56.89$66.11
$64.00$58.00Aug 21$0.60$0.67$1.27$56.73$65.27
$63.00$56.00Aug 21$0.84$0.25$1.09$54.91$64.09
$63.00$57.00Aug 21$0.84$0.40$1.24$55.76$64.24
$63.00$58.00Aug 21$0.84$0.67$1.51$56.49$64.51
$65.00$59.00Aug 21$0.44$0.96$1.40$57.60$66.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.67, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5270/71Aug 28$0.40$0.6076%0.67$51.60$70.40
51/5265/66Aug 28$0.55$0.4558%1.22$51.45$65.55
51/5266/67Aug 28$0.48$0.5264%0.92$51.52$66.48
51/5269/70Aug 28$0.37$0.6373%0.59$51.63$69.37
57/5870/71Aug 28$0.56$0.4453%1.27$57.44$70.56
51/5268/69Aug 28$0.39$0.6170%0.64$51.61$68.39
57/5865/66Aug 28$0.71$0.2936%2.45$57.29$65.71
54/5570/71Aug 28$0.39$0.6168%0.64$54.61$70.39
56/5770/71Aug 28$0.47$0.5359%0.89$56.53$70.47
57/5866/67Aug 28$0.64$0.3641%1.78$57.36$66.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 6.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.80$4.2031%5.25
$50.00$55.00$60.00Sep 18$0.70$4.3028%6.14
$60.00$61.00$62.00Aug 21$0.08$0.9219%11.50
$62.00$63.00$64.00Aug 21$0.07$0.9316%13.29
$63.00$64.00$65.00Aug 21$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.67$4.3327%6.46
$59.00$60.00$61.00Aug 21$0.07$0.9318%13.29
$55.00$60.00$65.00Sep 18$0.91$4.0931%4.49
$60.00$61.00$62.00Aug 21$0.09$0.9118%10.11
$50.00$55.00$60.00Sep 18$0.84$4.1628%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.25, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$1.28$3.72
$66.00$70.001:2Sep 4-$0.06$3.94
$55.00$60.001:2Sep 18-$2.53$2.47
$65.00$70.001:2Sep 18-$0.93$4.07
$65.00$70.001:2Sep 25-$1.27$3.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.25$4.75
$65.00$60.001:2Sep 18-$1.43$3.57
$58.00$57.001:2Aug 21-$0.13$0.87
$57.00$56.001:2Aug 21-$0.10$0.90
$51.00$50.001:2Sep 4-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.61%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 2$2.800.3315.2%4.61%19.76%201
$65.00Oct 2$3.800.436.9%6.25%13.18%13--
$63.00Oct 2$4.550.473.6%7.48%11.12%352
$62.00Oct 2$4.950.502.0%8.14%10.13%14--
$66.00Oct 2$3.450.408.6%5.68%14.25%423
$61.00Oct 2$5.350.520.3%8.80%9.15%1761
$64.00Sep 25$3.950.455.3%6.50%11.78%7--
$70.00Sep 25$2.360.3115.2%3.88%19.03%80158
$65.00Sep 25$3.400.426.9%5.59%12.52%8959
$63.00Sep 25$4.000.473.6%6.58%10.22%23--

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 102,404
Total Puts 12,828
Put/Call Ratio 0.13
Net Difference 89,576

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 237,223
Total Puts 50,894
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