Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $7.06 as of 9/5/2025 3:46:13 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 | 3.60 | 8.50 | 6.05 | 1.45 | 0.00 | 0.00% | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/5/2025 4:00:04 PM EST |
| 2.00 | 2.60 | 7.40 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 3.00 | 2.00 | 4.70 | 3.35 | 3.10 | 0.00 | 0.00% | 1.12 | 0 | 16 | 2.80 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 4:00:04 PM EST |
| 4.00 | 2.75 | 3.70 | 3.23 | 2.25 | 0.00 | 0.00% | 0.81 | 0 | 65 | 2.24 | 0.98 | 0.02 | 0.00 | 7/24/2025 | 9/5/2025 4:00:04 PM EST |
| 5.00 | 2.20 | 2.55 | 2.38 | 2.30 | 0.00 | 0.00% | 0.48 | 0 | 325 | 1.37 | 0.91 | 0.07 | 0.00 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 393 | 1.97 | 0.77 | 0.14 | -0.01 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 7.00 | 0.75 | 1.10 | 0.93 | 0.77 | 0.00 | 0.00% | 0.13 | 0 | 562 | 0.88 | 0.59 | 0.19 | -0.01 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 536 | 1.22 | 0.41 | 0.19 | -0.01 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.20 | 0.26 | 0.16 | -0.01 | 8/21/2025 | 9/5/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | % | 0.03 | 1 | 0 | 1.31 | 0.16 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:04 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.36 | -0.02 | 0.02 | 0.00 | 6/6/2025 | 9/5/2025 4:00:04 PM EST |
| 5.00 | 0.20 | 0.95 | 0.58 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 146 | 1.71 | -0.09 | 0.07 | 0.00 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 2.95 | 1.48 | % | 0.25 | 0 | 0 | 4.25 | -0.23 | 0.14 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 1.38 | -0.41 | 0.19 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 1.36 | -0.59 | 0.19 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 9.00 | 1.20 | 2.70 | 1.95 | % | 0.22 | 0 | 0 | 1.55 | -0.74 | 0.16 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 10.00 | 0.70 | 3.40 | 2.05 | % | 0.20 | 0 | 0 | 1.46 | -0.84 | 0.12 | -0.01 | 9/5/2025 4:00:04 PM EST |