Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $8.03 as of 10/3/2025 3:28:35 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 | 5.00 | 9.40 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 2.00 | 4.00 | 8.50 | 6.25 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 3.00 | 3.10 | 7.40 | 5.25 | % | 1.75 | 0 | 0 | 7.83 | 0.95 | 0.02 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 4.00 | 2.00 | 6.00 | 4.00 | % | 1.00 | 0 | 0 | 4.75 | 0.89 | 0.03 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 5.00 | 1.50 | 5.50 | 3.50 | % | 0.70 | 0 | 0 | 4.43 | 0.83 | 0.04 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 6.00 | 1.05 | 4.10 | 2.58 | % | 0.43 | 0 | 0 | 2.90 | 0.77 | 0.05 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 7.00 | 0.50 | 4.40 | 2.45 | 1.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.75 | 0.70 | 0.06 | -0.02 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 8.00 | 1.75 | 2.75 | 2.25 | 2.30 | +0.55 | +31.43% | 0.28 | 11 | 7 | 1.91 | 0.64 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.75 | 0.58 | 0.06 | -0.02 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | 1.34 | 0.00 | 0.00% | 0.14 | 0 | 205 | 2.93 | 0.52 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 2.75 | 1.38 | % | 0.13 | 0 | 0 | 3.08 | 0.47 | 0.07 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 12.00 | 0.50 | 2.85 | 1.68 | % | 0.14 | 0 | 0 | 2.31 | 0.42 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.45 | 1.23 | % | 0.09 | 0 | 0 | 3.13 | 0.38 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.65 | 1.33 | % | 0.10 | 0 | 0 | 3.43 | 0.34 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.70 | 1.35 | % | 0.09 | 0 | 0 | 3.47 | 0.31 | 0.06 | -0.02 | 10/3/2025 4:00:01 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 | 10/3/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.74 | 0.00 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.06 | -0.05 | 0.02 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 3.20 | 1.60 | % | 0.40 | 0 | 0 | 8.04 | -0.11 | 0.03 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.95 | 1.48 | % | 0.30 | 0 | 0 | 5.36 | -0.17 | 0.04 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 6.00 | 0.35 | 3.10 | 1.73 | % | 0.29 | 0 | 0 | 2.71 | -0.23 | 0.05 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 35 | 3.19 | -0.30 | 0.06 | -0.02 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 8.00 | 0.20 | 2.75 | 1.48 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 43 | 2.02 | -0.36 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 0.65 | 3.90 | 2.28 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.88 | -0.42 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 1.15 | 4.10 | 2.63 | % | 0.26 | 0 | 0 | 2.40 | -0.48 | 0.07 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 11.00 | 2.05 | 5.20 | 3.63 | % | 0.33 | 0 | 0 | 2.69 | -0.53 | 0.07 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 12.00 | 2.55 | 6.30 | 4.43 | % | 0.37 | 0 | 0 | 2.94 | -0.58 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 13.00 | 4.20 | 7.20 | 5.70 | % | 0.44 | 0 | 0 | 3.01 | -0.62 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 14.00 | 5.10 | 8.20 | 6.65 | % | 0.48 | 0 | 0 | 3.14 | -0.66 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 15.00 | 5.80 | 9.70 | 7.75 | % | 0.52 | 0 | 0 | 3.70 | -0.69 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST |