Tempus AI TEM - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
USA
NASDAQ
Tempus AI Inc (TEM)
Tempus AI Inc (TEM) Options

TEM Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	6.10	6.80	6.03	6.45	-0.37	-5.78 %	11	136	10:04:36
48.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.50	5.00	5.30	5.34	5.15	-0.66	-11.00 %	7	67	13:20:58
50.00	4.60	4.90	4.81	4.75	0.01	0.21 %	48	956	14:25:26
51.00	3.90	4.10	4.70	4.00	0.90	23.68 %	84	342	14:10:37
52.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
53.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	1.60	1.80	1.65	1.70	-0.20	-10.81 %	2,175	2,629	14:40:41
56.00	1.20	1.40	1.35	1.30	-0.15	-10.00 %	487	1,208	14:38:16
57.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
58.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
59.00	0.50	0.60	0.50	0.55	-0.27	-35.06 %	117	786	14:25:57
60.00	0.40	0.45	0.44	0.425	-0.26	-37.14 %	2,016	1,521	14:33:44
61.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
62.00	0.20	0.25	0.24	0.225	-0.21	-46.67 %	109	220	14:27:19
63.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.50	0.30	0.40	0.45	0.35	-0.15	-25.00 %	25	123	12:20:05
49.00	0.35	0.45	0.38	0.40	-0.32	-45.71 %	13	168	14:25:47
49.50	0.45	0.50	0.50	0.475	-0.37	-42.53 %	189	150	13:11:40
50.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
51.00	0.75	1.00	0.71	0.875	-0.59	-45.38 %	233	195	14:10:41
52.00	1.05	1.30	1.15	1.175	-0.45	-28.13 %	153	241	14:32:34
53.00	1.45	1.65	1.75	1.55	-0.30	-14.63 %	101	215	14:40:04
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	2.35	2.65	2.50	2.50	-0.54	-17.76 %	72	660	14:38:53
56.00	3.00	3.30	4.30	3.15	0.60	16.22 %	22	145	09:30:31
57.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
58.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
59.00	5.20	5.50	5.30	5.35	-0.20	-3.64 %	1	3	12:44:14
60.00	6.10	6.30	6.13	6.20	-1.11	-15.33 %	25	70	12:44:43
61.00	6.90	7.20	20.35	7.05	0.00	0.00 %	0	2	-
62.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
63.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
WWWW International Inc	US$ 0.8441 (104.14%)	547.69M
DMNDamon Inc	US$ 0.0075 (97.37%)	2.97B
HPHHighest Performances Holdings Inc	US$ 12.79 (56.36%)	141.45k
OMHOhmyhome Ltd	US$ 3.09 (52.22%)	72.38M
HIMZDefiance Daily Target 2X Long HIMS ETF	US$ 18.00 (47.78%)	3.56M
IXHLIncannex Healthcare Ltd	US$ 0.15 (-75.41%)	17.19M
PTPIPetros Pharmaceuticals Inc	US$ 0.0144 (-75.13%)	370.38M
IOTRiOThree Ltd	US$ 0.3647 (-59.92%)	5.96M
NEONeoGenomics Inc	US$ 6.445 (-35.36%)	10.17M
ZYBTZhengye Biotechnology Holding Ltd	US$ 10.12 (-28.48%)	1.36M
DMNDamon Inc	US$ 0.0075 (97.37%)	2.97B
LGMKLogicMark Inc	US$ 0.0178 (37.98%)	2.7B
WWWW International Inc	US$ 0.8484 (105.18%)	547.69M
PTPIPetros Pharmaceuticals Inc	US$ 0.0144 (-75.13%)	370.38M
GNLNGreenlane Holdings Inc	US$ 0.0125 (4.17%)	319.98M

starman2

starman2 5 days ago

https://finance.yahoo.com/news/tempus-report-first-quarter-2025-123000132.html

PennyPusher786

PennyPusher786 3 weeks ago

starman2

starman2 3 weeks ago

Whales know this game well.

PennyPusher786

PennyPusher786 4 weeks ago

Oh wait after hours, back to 45 per share. That's funny. 100% millionaires & institutional gamblers flipping this stock to take retail money piece by piece, one family wealth portfolio at a time lol

PennyPusher786

PennyPusher786 4 weeks ago

Of course after a dump to 44 it goes back to 52 lol....
This is what you call millionaires flipping

PennyPusher786

PennyPusher786 4 weeks ago

Garbage ticker... They pump it up to 60 with news and Twitter clowns and then drop it 25% as they cash out. Mind you, look at the Insider activity over the past few months, they tend to dump shares often.
"Break through AI" "Revolutionary" "Cathy Woods, Nansi Pelosi" this the and the next bull$hit story.. and then everyday, share price dumping 2% to 5%... They pumped it to create liquidity to dump shares on Retail... Quit Stocks, invest in yourself and your family is my advice.

PennyPusher786

PennyPusher786 1 month ago

This is a ponzy

PennyPusher786

PennyPusher786 1 month ago

Now think, what is the value of chasing Nancy Paloci, Cathy Woods, and other institutional investors into tickers... Retail is the liquidity lol... Ya'll need to figure that part out

PennyPusher786

PennyPusher786 1 month ago

It's over rover... Fun times done. Now for profit taking on the AI over-Hyped Ponzy scheme

PennyPusher786

PennyPusher786 1 month ago

Now it looks like millionaires, billionaires and Company executives are taking profits while retail is giving them the liquidity to do so.
Lol

F**CK This stock lol..... Thankfully, I'm only down a couple percent but time to go back to Crypto today i guess

starman2

starman2 1 month ago

https://finance.yahoo.com/news/tempus-ai-inc-tem-among-034950522.html
We recently published a list of Cathie Wood’s Top 12 AI Stock Picks in 2025. In this article, we are going to take a look at where Tempus AI Inc. (NASDAQ:TEM) ...

PennyPusher786

PennyPusher786 1 month ago

Getting loaded up

starman2

starman2 2 months ago

https://www.tipranks.com/news/cathie-wood-capitalizes-on-pullback-in-tempus-ai-to-buy-additional-stock-worth-14-4m

starman2

starman2 2 months ago

https://www.entrepreneur.com/finance/tempus-ai-is-a-buy-if-you-can-handle-the-volatility/487637

starman2

starman2 2 months ago

Monksdream

Monksdream 2 months ago

TEM, 10 Q due MONDAY 2/24

TechandBio

TechandBio 2 months ago

Started buying her at 25.00 when everyone thought the buyout on AI healthcare app was a bad idea. Always buy the fear. Holding 100.00+
easy 5x ROI

MaryMary158

MaryMary158 2 months ago

Need a Moderator

MaryMary158

MaryMary158 2 months ago

Not sure why this stock didn't have a Board but welcome in another big move by TEM

Intesa Sanpaolo

Intesa Sanpaolo

BNP Paribas Issuance

Societe Generale Effekten

First Trust Skybridge Cr...

Vontobel Financial Produ...

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions