Tempus AI TEM - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	7.40	7.60	7.60	7.50	0.20	2.70 %	135	171	12:59:22
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	6.30	6.90	6.03	6.60	-0.37	-5.78 %	11	136	10:04:36
48.50	6.10	6.30	6.03	6.20	0.53	9.64 %	2	204	11:42:42
49.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	4.80	5.00	5.20	4.90	0.40	8.33 %	47	956	13:41:10
51.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	3.30	3.50	3.80	3.40	0.50	15.15 %	82	494	14:01:12
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
57.00	1.00	1.10	1.05	1.05	-0.15	-12.50 %	1,078	924	14:18:32
58.00	0.70	0.85	0.91	0.775	-0.04	-4.21 %	384	415	14:15:41
59.00	0.55	0.65	0.61	0.60	-0.16	-20.78 %	116	786	14:21:12
60.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
61.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	-

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	0.25	0.40	0.45	0.325	-0.15	-25.00 %	25	123	12:20:05
49.00	0.35	0.45	0.60	0.40	-0.10	-14.29 %	12	168	12:15:28
49.50	0.40	0.50	0.50	0.45	-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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	1.00	1.15	1.08	1.075	-0.52	-32.50 %	148	241	14:17:16
53.00	1.30	1.55	1.30	1.425	-0.75	-36.59 %	100	215	14:03:18
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	2.90	3.10	4.30	3.00	0.60	16.22 %	22	145	09:30:31
57.00	3.60	3.80	3.50	3.70	-0.90	-20.45 %	39	32	13:44:07
58.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
59.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
61.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
62.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
63.00	8.40	9.00	9.00	8.70	-1.20	-11.76 %	2	22	12:51:55

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
WWWW International Inc	US$ 0.850101 (105.59%)	538.77M
DMNDamon Inc	US$ 0.0075 (97.37%)	2.97B
HIMZDefiance Daily Target 2X Long HIMS ETF	US$ 17.95 (47.37%)	3.53M
WLDSWearable Devices Ltd	US$ 1.76 (46.67%)	43.33M
OMHOhmyhome Ltd	US$ 2.97 (46.31%)	71.78M
IXHLIncannex Healthcare Ltd	US$ 0.145899 (-76.08%)	16.85M
PTPIPetros Pharmaceuticals Inc	US$ 0.014 (-75.82%)	360.93M
IOTRiOThree Ltd	US$ 0.37 (-59.34%)	5.6M
NEONeoGenomics Inc	US$ 6.46 (-35.21%)	9.67M
TIVCTivic Health Systems Inc	US$ 4.73 (-26.89%)	358.32k
DMNDamon Inc	US$ 0.0075 (97.37%)	2.97B
LGMKLogicMark Inc	US$ 0.01855 (43.80%)	2.65B
WWWW International Inc	US$ 0.8443 (104.18%)	538.8M
PTPIPetros Pharmaceuticals Inc	US$ 0.0141 (-75.65%)	360.94M
GNLNGreenlane Holdings Inc	US$ 0.0122 (1.67%)	313.12M

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

BNP Paribas Issuance

INTESA SANPAOLO

Intesa Sanpaolo

Morgan Stanley BV

Bnp Paribas Issuance

Intesa Sanpaolo

Advanced Drainage Systems

BNP Paribas Issuance

Veris Residential

Vontobel Financial Produ...

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