Tempus AI TEM - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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
46.50	6.10	6.70	6.30	6.40	0.85	15.60 %	29	174	05:43:45
47.00	5.70	6.00	5.80	5.85	-0.10	-1.69 %	451	860	05:51:42
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	4.10	4.70	4.75	4.40	0.70	17.28 %	55	105	04:55:46
49.00	3.70	4.10	3.90	3.90	-0.71	-15.40 %	154	315	05:35:02
49.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
51.00	1.60	2.00	1.97	1.80	-0.73	-27.04 %	102	389	05:53:12
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	0.05	0.05	0.01	0.05	-0.89	-98.89 %	1,397	342	05:45:24
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	0.05	0.05	0.03	0.05	-0.27	-90.00 %	214	223	05:54:25
58.00	0.05	0.05	0.04	0.05	-0.16	-80.00 %	20	152	01:34:50
59.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.00	0.05	0.05	0.06	-0.03	-37.50 %	35	514	04:53:39
61.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
62.00	0.00	0.25	0.10	0.10	0.00	0.00 %	0	217	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
46.50	0.00	0.05	0.04	0.10	-0.06	-60.00 %	10	322	01:10:08
47.00	0.00	0.05	0.01	0.07	-0.06	-85.71 %	6	466	05:53:45
47.50	0.00	0.30	0.06	0.06	-0.04	-40.00 %	3	87	00:44:58
48.00	0.05	0.05	0.02	0.05	-0.08	-80.00 %	16	231	05:45:01
48.50	0.10	0.05	0.03	0.075	-0.06	-66.67 %	11	72	01:37:24
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	0.05	0.05	0.02	0.05	-0.24	-92.31 %	307	894	05:28:45
51.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
53.00	0.05	0.50	0.25	0.275	-0.80	-76.19 %	264	87	05:38:57
54.00	0.75	1.55	1.00	1.15	-0.99	-49.75 %	47	44	05:51:28
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	2.65	3.50	3.20	3.075	0.04	1.27 %	7	15	05:55:54
57.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
58.00	4.30	5.80	8.50	5.05	0.00	0.00 %	0	11	-
59.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
60.00	6.00	7.80	10.40	6.90	0.00	0.00 %	0	5	-
61.00	6.90	8.80	21.62	7.85	0.00	0.00 %	0	4	-
62.00	7.90	9.80	10.35	8.85	0.00	0.00 %	0	5	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
MOLNMolecular Partners AG	US$ 5.18 (23.36%)	291.93k
MHUAMeihua International Medical Technologies Company Ltd	US$ 0.33 (11.56%)	599.18k
CGONCG Oncology Inc	US$ 24.69 (10.37%)	34.17k
CASKHeritage Distilling Holding Company Inc	US$ 0.643632 (10.36%)	1.5k
ADAPAdaptimmune Therapeutics PLC	US$ 0.29 (9.31%)	752
SPRBSpruce Biosciences Inc	US$ 0.0855 (-34.13%)	1.42M
JZXNJiuzi Holdings Inc	US$ 2.40 (-19.19%)	252.02k
ULYUrgent ly Inc	US$ 6.69 (-12.43%)	74.65k
OMEXOdyssey Marine Exploration Inc	US$ 1.33 (-11.92%)	7.19M
RETOReTo Eco Solutions Inc	US$ 3.44 (-11.34%)	22.33k
WWWW International Inc	US$ 0.4045 (2.25%)	33.5M
DMNDamon Inc	US$ 0.00335 (-4.29%)	11.42M
GNLNGreenlane Holdings Inc	US$ 0.0125 (0.81%)	9.93M
OMEXOdyssey Marine Exploration Inc	US$ 1.33 (-11.92%)	7.19M
RTCBaijiayun Group Ltd	US$ 0.3049 (-6.30%)	5.16M

starman2

starman2 1 day ago

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

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 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 4 weeks 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

Invesco S&P 500 Value wi...

iShares JP Morgan EM Loc...

Deutsche Bank Luxembourg

State Street Global Advi...

NLBNPIT20TL8 20351221 5....

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