Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $28.75 as of 11/26/2025 8:59:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 26.00 | 29.80 | 27.90 | 7.00 | 0.00 | 0.00% | 27.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 24.80 | 28.80 | 26.80 | % | 13.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 3.00 | 23.70 | 27.80 | 25.75 | 23.00 | 0.00 | 0.00% | 8.58 | 0 | 167 | 8.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 23.20 | 26.80 | 25.00 | % | 6.25 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 22.20 | 25.80 | 24.00 | 21.00 | 0.00 | 0.00% | 4.80 | 0 | 2,549 | 5.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 20.80 | 24.90 | 22.85 | 18.52 | 0.00 | 0.00% | 3.81 | 0 | 979 | 5.08 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 19.80 | 23.90 | 21.85 | 19.01 | 0.00 | 0.00% | 3.12 | 0 | 437 | 4.53 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 18.90 | 23.00 | 20.95 | 20.30 | 0.00 | 0.00% | 2.62 | 0 | 700 | 4.18 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 18.40 | 21.60 | 20.00 | 19.80 | +1.20 | +6.46% | 2.22 | 10 | 142 | 3.50 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 18.10 | 20.70 | 19.40 | 16.00 | 0.00 | 0.00% | 1.94 | 0 | 1,650 | 3.28 | 0.97 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 16.40 | 19.80 | 18.10 | 1.30 | 0.00 | 0.00% | 1.65 | 0 | 2 | 3.08 | 0.96 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 15.00 | 18.30 | 16.65 | 17.30 | +1.10 | +6.79% | 1.39 | 20 | 52 | 2.54 | 0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 14.50 | 17.90 | 16.20 | % | 1.25 | 0 | 0 | 2.69 | 0.94 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 14.00 | 13.70 | 17.00 | 15.35 | % | 1.10 | 0 | 0 | 2.54 | 0.92 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 12.80 | 16.10 | 14.45 | 10.50 | 0.00 | 0.00% | 0.96 | 0 | 523 | 2.40 | 0.90 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 11.90 | 15.30 | 13.60 | 7.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.31 | 0.88 | 0.01 | -0.03 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 11.30 | 14.40 | 12.85 | 12.80 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.18 | 0.87 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 10.10 | 13.60 | 11.85 | 10.90 | 0.00 | 0.00% | 0.66 | 0 | 11 | 2.10 | 0.85 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 9.40 | 12.80 | 11.10 | % | 0.58 | 0 | 0 | 2.01 | 0.83 | 0.01 | -0.04 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 9.10 | 12.00 | 10.55 | 8.60 | 0.00 | 0.00% | 0.53 | 0 | 184 | 1.42 | 0.81 | 0.02 | -0.04 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 7.80 | 12.00 | 9.90 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.11 | 0.79 | 0.02 | -0.04 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 7.10 | 11.00 | 9.05 | 8.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.33 | 0.77 | 0.02 | -0.04 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 6.40 | 10.50 | 8.45 | 7.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.36 | 0.74 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 5.70 | 10.00 | 7.85 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | 0.72 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 6.00 | 9.00 | 7.50 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.42 | 0.69 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 5.20 | 8.50 | 6.85 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.38 | 0.66 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 5.10 | 8.00 | 6.55 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.42 | 0.64 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 4.00 | 7.50 | 5.75 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.33 | 0.61 | 0.03 | -0.05 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 4.30 | 7.00 | 5.65 | % | 0.19 | 0 | 0 | 1.40 | 0.58 | 0.03 | -0.05 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 3.00 | 6.10 | 4.55 | 4.66 | +0.56 | +13.66% | 0.15 | 1 | 25 | 1.22 | 0.56 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 3.40 | 4.80 | 4.10 | % | 0.13 | 0 | 0 | 1.20 | 0.53 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 32.00 | 2.90 | 6.00 | 4.45 | % | 0.14 | 0 | 0 | 1.36 | 0.51 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 33.00 | 2.55 | 6.00 | 4.28 | % | 0.13 | 0 | 0 | 1.39 | 0.49 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 34.00 | 1.70 | 4.90 | 3.30 | % | 0.10 | 0 | 0 | 1.22 | 0.47 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 35.00 | 2.05 | 4.70 | 3.38 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.30 | 0.45 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.95 | 3.50 | 2.23 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.26 | 0.37 | 0.02 | -0.06 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 3.80 | 1.90 | % | 1.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 3.80 | 1.90 | 0.35 | 0.00 | 0.00% | 0.95 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 6.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 10 | 278 | 2.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 148 | 2.26 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 14 | 31 | 2.02 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.72 | -0.02 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 66 | 2.66 | -0.03 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 2.86 | -0.04 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 3.90 | 1.95 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.87 | -0.05 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 2.52 | -0.06 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.41 | -0.08 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 2.15 | 1.13 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.61 | -0.10 | 0.01 | -0.03 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.40 | 1.05 | 0.73 | 0.95 | -0.25 | -20.84% | 0.05 | 2 | 95 | 1.37 | -0.12 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 33 | 2.12 | -0.13 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 2.04 | -0.15 | 0.01 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 1.98 | -0.17 | 0.01 | -0.04 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.95 | 1.70 | 1.33 | 1.20 | -0.60 | -33.34% | 0.07 | 1 | 21 | 1.21 | -0.19 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.95 | 5.00 | 2.98 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.64 | -0.21 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.10 | 3.80 | 1.95 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | -0.23 | 0.02 | -0.04 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.50 | 4.60 | 2.55 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.23 | -0.26 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 2.80 | 4.70 | 3.75 | 2.80 | -0.80 | -22.23% | 0.16 | 45 | 11 | 1.49 | -0.28 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 2.30 | 5.00 | 3.65 | % | 0.15 | 0 | 0 | 1.32 | -0.31 | 0.02 | -0.05 | 11/26/2025 3:59:52 PM EST | |||
| 26.00 | 2.60 | 5.00 | 3.80 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.23 | -0.34 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 3.20 | 6.20 | 4.70 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.33 | -0.36 | 0.02 | -0.05 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 3.70 | 6.30 | 5.00 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.26 | -0.39 | 0.03 | -0.05 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 4.40 | 7.20 | 5.80 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.31 | -0.42 | 0.03 | -0.05 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 4.80 | 8.00 | 6.40 | % | 0.21 | 0 | 0 | 1.31 | -0.44 | 0.03 | -0.05 | 11/26/2025 3:59:52 PM EST | |||
| 31.00 | 5.30 | 8.50 | 6.90 | % | 0.22 | 0 | 0 | 1.27 | -0.47 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 32.00 | 6.00 | 8.80 | 7.40 | % | 0.23 | 0 | 0 | 1.23 | -0.49 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 33.00 | 6.60 | 9.60 | 8.10 | % | 0.25 | 0 | 0 | 1.23 | -0.51 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 34.00 | 7.30 | 10.50 | 8.90 | % | 0.26 | 0 | 0 | 1.25 | -0.53 | 0.03 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 35.00 | 8.00 | 11.00 | 9.50 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.21 | -0.55 | 0.03 | -0.06 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 11.20 | 14.30 | 12.75 | 13.55 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.47 | -0.63 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |