Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $42.38 as of 12/26/2025 3:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 19.50 | 17.25 | % | 0.69 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 10.50 | 15.00 | 12.75 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.41 | 0.88 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 7.00 | 11.50 | 9.25 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.27 | 0.77 | 0.02 | -0.04 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 6.00 | 10.50 | 8.25 | % | 0.23 | 0 | 0 | 1.18 | 0.74 | 0.02 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 37.00 | 5.60 | 10.00 | 7.80 | % | 0.21 | 0 | 0 | 0.77 | 0.71 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 38.00 | 5.20 | 9.50 | 7.35 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.81 | 0.69 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 4.60 | 9.00 | 6.80 | % | 0.17 | 0 | 0 | 0.81 | 0.66 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 4.00 | 8.00 | 6.00 | % | 0.15 | 0 | 0 | 0.77 | 0.63 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 41.00 | 3.70 | 7.50 | 5.60 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.78 | 0.60 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 3.00 | 7.00 | 5.00 | % | 0.12 | 0 | 0 | 0.76 | 0.57 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 43.00 | 2.60 | 7.00 | 4.80 | % | 0.11 | 0 | 0 | 0.79 | 0.54 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 44.00 | 2.15 | 6.50 | 4.33 | % | 0.10 | 0 | 0 | 0.78 | 0.51 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 1.70 | 6.00 | 3.85 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.76 | 0.47 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 1.30 | 5.50 | 3.40 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 47.00 | 1.40 | 5.50 | 3.45 | % | 0.07 | 0 | 0 | 0.79 | 0.41 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 48.00 | 0.80 | 5.00 | 2.90 | % | 0.06 | 0 | 0 | 0.74 | 0.38 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 49.00 | 0.60 | 4.90 | 2.75 | % | 0.06 | 0 | 0 | 0.75 | 0.35 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.30 | 4.80 | 2.55 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.74 | 0.33 | 0.03 | -0.04 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.37 | 0.21 | 0.02 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.53 | 0.13 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.67 | 0.08 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.79 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.15 | 1.15 | 0.65 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.89 | -0.05 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.78 | -0.12 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 4.90 | 2.50 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.82 | -0.23 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 0.30 | 4.90 | 2.60 | % | 0.07 | 0 | 0 | 0.80 | -0.26 | 0.02 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 37.00 | 0.70 | 4.90 | 2.80 | % | 0.08 | 0 | 0 | 0.79 | -0.29 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 38.00 | 0.95 | 3.30 | 2.13 | 3.11 | % | 0.06 | 1 | 0 | 0.61 | -0.31 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 39.00 | 1.20 | 5.80 | 3.50 | % | 0.09 | 0 | 0 | 0.78 | -0.34 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 1.65 | 6.50 | 4.08 | % | 0.10 | 0 | 0 | 0.80 | -0.37 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 41.00 | 2.10 | 6.80 | 4.45 | % | 0.11 | 0 | 0 | 0.78 | -0.40 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 42.00 | 3.10 | 7.50 | 5.30 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.83 | -0.43 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 3.10 | 7.80 | 5.45 | % | 0.13 | 0 | 0 | 0.76 | -0.46 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 44.00 | 3.70 | 8.50 | 6.10 | % | 0.14 | 0 | 0 | 0.77 | -0.49 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 4.50 | 9.00 | 6.75 | % | 0.15 | 0 | 0 | 0.77 | -0.53 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 46.00 | 5.00 | 9.50 | 7.25 | % | 0.16 | 0 | 0 | 0.74 | -0.56 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 47.00 | 5.50 | 10.20 | 7.85 | % | 0.17 | 0 | 0 | 0.71 | -0.59 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 48.00 | 6.50 | 11.00 | 8.75 | % | 0.18 | 0 | 0 | 0.74 | -0.62 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 49.00 | 7.00 | 11.70 | 9.35 | % | 0.19 | 0 | 0 | 1.13 | -0.65 | 0.03 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 8.00 | 12.50 | 10.25 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.14 | -0.67 | 0.03 | -0.04 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 12.00 | 16.50 | 14.25 | % | 0.26 | 0 | 0 | 1.12 | -0.79 | 0.02 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 16.50 | 21.00 | 18.75 | % | 0.31 | 0 | 0 | 1.19 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 21.00 | 25.70 | 23.35 | % | 0.36 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 26.00 | 30.50 | 28.25 | % | 0.40 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST |