Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $7.77 as of 10/27/2025 1:32:27 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 | 4.50 | 9.00 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:57 PM EST | |||
| 2.00 | 3.50 | 8.00 | 5.75 | % | 2.88 | 0 | 0 | 0.00 | 0.96 | 0.01 | 0.00 | 10/27/2025 12:58:57 PM EST | |||
| 3.00 | 2.50 | 7.20 | 4.85 | % | 1.62 | 0 | 0 | 8.53 | 0.91 | 0.02 | -0.01 | 10/27/2025 12:58:57 PM EST | |||
| 4.00 | 2.00 | 6.30 | 4.15 | % | 1.04 | 0 | 0 | 5.99 | 0.87 | 0.03 | -0.01 | 10/27/2025 12:58:57 PM EST | |||
| 5.00 | 1.00 | 5.80 | 3.40 | % | 0.68 | 0 | 0 | 5.38 | 0.81 | 0.03 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 6.00 | 0.50 | 5.30 | 2.90 | % | 0.48 | 0 | 0 | 4.90 | 0.76 | 0.04 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 4.63 | 0.70 | 0.05 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 56 | 4.87 | 0.65 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 12:58:57 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.27 | 0 | 21 | 5.08 | 0.60 | 0.05 | -0.02 | 10/23/2025 | 10/27/2025 12:58:57 PM EST |
| 10.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.05 | +3.03% | 0.18 | 11 | 882 | 2.17 | 0.54 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:58:57 PM EST |
| 11.00 | 0.00 | 4.60 | 2.30 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 269 | 5.04 | 0.50 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 12:58:57 PM EST |
| 12.00 | 0.00 | 4.50 | 2.25 | % | 0.19 | 0 | 0 | 5.07 | 0.46 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 13.00 | 0.00 | 4.30 | 2.15 | % | 0.17 | 0 | 0 | 4.97 | 0.43 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 14.00 | 0.00 | 4.30 | 2.15 | % | 0.15 | 0 | 0 | 5.09 | 0.39 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 502 | 2.62 | 0.35 | 0.06 | -0.02 | 10/17/2025 | 10/27/2025 12:58:57 PM EST |
| 16.00 | 0.00 | 4.10 | 2.05 | % | 0.13 | 0 | 0 | 5.07 | 0.33 | 0.05 | -0.02 | 10/27/2025 12:58:57 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 | 4.00 | 2.00 | % | 2.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:57 PM EST | |||
| 2.00 | 0.00 | 4.00 | 2.00 | % | 1.00 | 0 | 0 | 0.00 | -0.04 | 0.01 | 0.00 | 10/27/2025 12:58:57 PM EST | |||
| 3.00 | 0.00 | 4.00 | 2.00 | % | 0.67 | 0 | 0 | 0.00 | -0.09 | 0.02 | -0.01 | 10/27/2025 12:58:57 PM EST | |||
| 4.00 | 0.00 | 4.10 | 2.05 | % | 0.51 | 0 | 0 | 0.00 | -0.13 | 0.03 | -0.01 | 10/27/2025 12:58:57 PM EST | |||
| 5.00 | 0.00 | 4.30 | 2.15 | % | 0.43 | 0 | 0 | 8.36 | -0.19 | 0.03 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 6.00 | 0.00 | 4.60 | 2.30 | % | 0.38 | 0 | 0 | 6.66 | -0.24 | 0.04 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 2.95 | -0.30 | 0.05 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | 2.19 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.47 | -0.35 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 12:58:57 PM EST |
| 9.00 | 0.70 | 4.90 | 2.80 | % | 0.31 | 0 | 0 | 3.60 | -0.40 | 0.05 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 10.00 | 1.40 | 6.00 | 3.70 | % | 0.37 | 0 | 0 | 3.90 | -0.46 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 11.00 | 2.30 | 6.50 | 4.40 | % | 0.40 | 0 | 0 | 3.58 | -0.50 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 12.00 | 3.10 | 7.50 | 5.30 | 5.19 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.74 | -0.54 | 0.06 | -0.02 | 10/21/2025 | 10/27/2025 12:58:57 PM EST |
| 13.00 | 3.90 | 8.50 | 6.20 | % | 0.48 | 0 | 0 | 3.87 | -0.57 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 14.00 | 4.60 | 9.50 | 7.05 | % | 0.50 | 0 | 0 | 4.00 | -0.61 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 15.00 | 5.50 | 10.00 | 7.75 | % | 0.52 | 0 | 0 | 3.66 | -0.65 | 0.06 | -0.02 | 10/27/2025 12:58:57 PM EST | |||
| 16.00 | 6.60 | 11.00 | 8.80 | % | 0.55 | 0 | 0 | 3.77 | -0.67 | 0.05 | -0.02 | 10/27/2025 12:58:57 PM EST |