Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $27.12 as of 11/19/2025 9:29:31 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 | 24.20 | 28.00 | 26.10 | % | 26.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 2.00 | 23.20 | 27.00 | 25.10 | % | 12.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 3.00 | 22.20 | 26.00 | 24.10 | % | 8.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 4.00 | 21.00 | 25.00 | 23.00 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 5.00 | 20.00 | 24.00 | 22.00 | 20.27 | 0.00 | 0.00% | 4.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 6.00 | 19.50 | 23.00 | 21.25 | 19.29 | 0.00 | 0.00% | 3.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 7.00 | 18.50 | 22.00 | 20.25 | 7.50 | 0.00 | 0.00% | 2.89 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 8.00 | 18.00 | 21.00 | 19.50 | 9.25 | 0.00 | 0.00% | 2.44 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 9.00 | 17.00 | 19.80 | 18.40 | 13.80 | 0.00 | 0.00% | 2.04 | 0 | 833 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 10.00 | 16.80 | 17.60 | 17.20 | 17.15 | 0.00 | 0.00% | 1.72 | 0 | 586 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 11.00 | 15.00 | 18.40 | 16.70 | 16.00 | +7.12 | +80.18% | 1.52 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 12.00 | 13.50 | 17.00 | 15.25 | 7.95 | 0.00 | 0.00% | 1.27 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:55 PM EST |
| 13.00 | 12.60 | 16.50 | 14.55 | 14.20 | +2.50 | +21.37% | 1.12 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 14.00 | 11.60 | 15.00 | 13.30 | 8.70 | 0.00 | 0.00% | 0.95 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 15.00 | 10.50 | 14.00 | 12.25 | 11.80 | +0.30 | +2.61% | 0.82 | 4 | 1,079 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 16.00 | 9.60 | 13.00 | 11.30 | 11.45 | +6.85 | +148.92% | 0.71 | 1 | 3 | 9.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 17.00 | 8.50 | 11.80 | 10.15 | 9.56 | 0.00 | 0.00% | 0.60 | 0 | 18 | 8.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 18.00 | 7.60 | 11.00 | 9.30 | 9.36 | +2.26 | +31.84% | 0.52 | 25 | 371 | 8.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 19.00 | 6.50 | 10.00 | 8.25 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 6 | 7.60 | 0.99 | 0.02 | -0.02 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 20.00 | 5.50 | 9.00 | 7.25 | 5.32 | 0.00 | 0.00% | 0.36 | 0 | 180 | 6.94 | 0.96 | 0.03 | -0.07 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 21.00 | 4.00 | 7.70 | 5.85 | 5.86 | +0.06 | +1.04% | 0.28 | 5 | 26 | 5.77 | 0.94 | 0.04 | -0.11 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 22.00 | 3.50 | 7.20 | 5.35 | 4.75 | +0.15 | +3.27% | 0.24 | 1 | 132 | 5.97 | 0.88 | 0.04 | -0.19 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 23.00 | 2.20 | 5.60 | 3.90 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 229 | 4.42 | 0.83 | 0.05 | -0.25 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 24.00 | 1.70 | 4.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 4.28 | 0.76 | 0.06 | -0.34 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 25.00 | 1.25 | 4.20 | 2.73 | 2.20 | -0.30 | -12.00% | 0.11 | 6 | 25 | 4.09 | 0.69 | 0.07 | -0.38 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 26.00 | 0.05 | 2.95 | 1.50 | 1.80 | +0.07 | +4.05% | 0.06 | 1 | 93 | 3.14 | 0.62 | 0.08 | -0.40 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.00 | 0.70 | 2.15 | 1.43 | 1.20 | 0.00 | 0.00% | 0.05 | 27 | 93 | 1.78 | 0.54 | 0.08 | -0.42 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 28.00 | 0.20 | 2.60 | 1.40 | 1.05 | -0.20 | -16.00% | 0.05 | 92 | 2 | 2.46 | 0.45 | 0.08 | -0.42 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.40 | -0.50 | -55.56% | 0.02 | 100 | 102 | 2.71 | 0.38 | 0.08 | -0.41 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 1.30 | 0.70 | 0.80 | -0.05 | -5.89% | 0.02 | 3 | 57 | 2.04 | 0.31 | 0.07 | -0.39 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | EST | |||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 0.00 | 1.10 | 0.55 | 0.40 | % | 0.02 | 2 | 0 | 11/19/2025 | EST | |||||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.35 | 0.09 | 0.03 | -0.18 | 11/19/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 970 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 123 | 14 | 7.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 8 | 222 | 3.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 455 | 3.34 | -0.01 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.28 | -0.04 | 0.03 | -0.07 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.42 | -0.06 | 0.04 | -0.11 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.01 | 20 | 131 | 2.92 | -0.12 | 0.04 | -0.19 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | -0.17 | 0.05 | -0.25 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.04 | -0.24 | 0.06 | -0.34 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.90 | 0.60 | 0.40 | +0.05 | +14.29% | 0.02 | 1 | 63 | 1.75 | -0.31 | 0.07 | -0.38 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 1.10 | -0.75 | -40.55% | 0.03 | 1 | 31 | 2.71 | -0.38 | 0.08 | -0.40 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.00 | 0.95 | 4.00 | 2.48 | 1.22 | -1.11 | -47.64% | 0.09 | 4 | 1 | 3.09 | -0.46 | 0.08 | -0.42 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 28.00 | 0.50 | 4.70 | 2.60 | % | 0.09 | 0 | 0 | 5.11 | -0.55 | 0.08 | -0.42 | 11/19/2025 3:59:55 PM EST | |||
| 29.00 | 0.30 | 4.80 | 2.55 | % | 0.09 | 0 | 0 | 4.44 | -0.62 | 0.08 | -0.41 | 11/19/2025 3:59:55 PM EST | |||
| 30.00 | 1.10 | 4.90 | 3.00 | % | 0.10 | 0 | 0 | 3.70 | -0.69 | 0.07 | -0.39 | 11/19/2025 3:59:55 PM EST | |||
| 31.00 | 2.00 | 5.50 | 3.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | 5.00 | 8.80 | 6.90 | % | 0.20 | 0 | 0 | EST | |||||||
| 35.00 | 6.00 | 9.70 | 7.85 | % | 0.22 | 0 | 0 | 5.02 | -0.91 | 0.03 | -0.18 | 11/19/2025 3:59:55 PM EST | |||
| 36.00 | 7.00 | 10.50 | 8.75 | % | 0.24 | 0 | 0 | EST |