Tempus AI TEM - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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
40.00	3.60	4.60	3.75	4.10	1.37	57.56 %	167	128	4/22/2025
40.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
41.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
41.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
42.00	1.65	2.65	2.15	2.15	0.60	38.71 %	272	433	4/22/2025
42.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
43.00	1.40	1.80	1.72	1.60	0.52	43.33 %	407	904	4/22/2025
43.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
44.00	1.20	1.40	1.29	1.30	0.34	35.79 %	697	517	4/22/2025
44.50	0.60	1.20	1.05	0.90	0.23	28.05 %	332	270	4/22/2025
45.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
45.50	0.65	0.90	0.80	0.775	0.25	45.45 %	101	82	4/22/2025
46.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
46.50	0.45	0.75	0.45	0.60	0.00	0.00 %	148	104	4/22/2025
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	0.30	0.45	0.41	0.375	0.36	720.00 %	32	56	4/22/2025
48.00	0.25	0.40	0.30	0.325	0.10	50.00 %	414	486	4/22/2025
48.50	0.25	0.70	0.25	0.475	0.01	4.17 %	48	26	4/22/2025
49.00	0.15	0.30	0.20	0.225	0.04	25.00 %	61	259	4/22/2025
49.50	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
40.00	0.45	0.60	0.55	0.525	-1.02	-64.97 %	437	566	4/22/2025
40.50	0.40	0.75	0.80	0.575	-1.01	-55.80 %	99	141	4/22/2025
41.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
41.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
42.00	1.05	1.45	1.13	1.25	-1.74	-60.63 %	250	137	4/22/2025
42.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
43.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
43.50	1.35	1.95	2.18	1.65	-1.74	-44.39 %	72	9	4/22/2025
44.00	1.40	3.00	2.30	2.20	-2.40	-51.06 %	69	231	4/22/2025
44.50	1.65	2.90	3.03	2.275	-0.94	-23.68 %	294	22	4/22/2025
45.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
45.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
46.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
46.50	3.40	4.30	3.30	3.85	-3.70	-52.86 %	4	79	4/22/2025
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	4.00	4.80	5.16	4.40	-2.44	-32.11 %	26	40	4/22/2025
48.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.50	4.60	5.70	8.70	5.15	0.00	0.00 %	0	1	-
49.00	5.10	7.00	5.59	6.05	-2.61	-31.83 %	2	259	4/22/2025
49.50	6.10	6.70	0.00	6.40	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
GELSGelteq Ltd	US$ 2.87 (218.89%)	89.72M
SXTCChina SXT Pharmaceuticals Inc	US$ 2.08 (103.92%)	115.5M
TIVCTivic Health Systems Inc	US$ 7.12 (103.43%)	35.37M
WNWMeiwu Technology Company Ltd	US$ 2.43 (95.97%)	122.93M
MRINMarin Software Incorporated	US$ 0.8375 (70.92%)	2.83M
AIEVThunder Power Holdings Inc	US$ 0.014 (-70.53%)	1.47M
VINCVincerx Pharma Inc	US$ 0.0912 (-66.84%)	4.47M
JYDJayud Global Logistics Ltd	US$ 0.1011 (-48.68%)	27.86M
OMHOhmyhome Ltd	US$ 2.21 (-38.61%)	599.73k
MKDWMKDWELL Tech Inc	US$ 0.2845 (-26.88%)	4.76M
OCEAOcean Biomedical Inc	US$ 0.0385 (-3.75%)	366.68M
DMNDamon Inc	US$ 0.0037 (-11.90%)	310.74M
NVDANVIDIA Corporation	US$ 98.89 (2.04%)	240.99M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.40 (9.14%)	167.85M
TQQQProShares UltraPro QQQ	US$ 45.06 (7.64%)	130.1M

PennyPusher786

PennyPusher786 2 weeks ago

starman2

starman2 2 weeks ago

Whales know this game well.

PennyPusher786

PennyPusher786 3 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 3 weeks ago

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

PennyPusher786

PennyPusher786 3 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 4 weeks ago

This is a ponzy

PennyPusher786

PennyPusher786 4 weeks 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 4 weeks ago

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

PennyPusher786

PennyPusher786 4 weeks 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 4 weeks 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 4 weeks 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

Ivanhoe Electric

Avantis International Sm...

US Vegan Climate ETF

American Airlines

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