Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $47.50 as of 3/16/2026 6:18:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 24.60 | 29.50 | 27.05 | % | 1.42 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 20.00 | 23.60 | 28.50 | 26.05 | % | 1.30 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 21.00 | 22.60 | 27.50 | 25.05 | % | 1.19 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 22.00 | 21.60 | 26.50 | 24.05 | % | 1.09 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 23.00 | 20.60 | 25.50 | 23.05 | % | 1.00 | 0 | 0 | 7.07 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 24.00 | 19.60 | 24.50 | 22.05 | % | 0.92 | 0 | 0 | 6.73 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 25.00 | 18.70 | 23.50 | 21.10 | 15.10 | 0.00 | 0.00% | 0.84 | 0 | 20 | 6.40 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 3/16/2026 3:59:48 PM EST |
| 26.00 | 17.60 | 22.50 | 20.05 | % | 0.77 | 0 | 0 | 6.09 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 27.00 | 16.60 | 21.50 | 19.05 | % | 0.71 | 0 | 0 | 5.79 | 0.99 | 0.00 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 28.00 | 15.70 | 20.50 | 18.10 | 8.38 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.50 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 3/16/2026 3:59:48 PM EST |
| 29.00 | 14.60 | 19.50 | 17.05 | 7.68 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.22 | 0.99 | 0.00 | -0.05 | 1/12/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 13.60 | 18.50 | 16.05 | % | 0.54 | 0 | 0 | 4.95 | 0.98 | 0.00 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 31.00 | 12.60 | 17.50 | 15.05 | % | 0.49 | 0 | 0 | 4.69 | 0.97 | 0.01 | -0.09 | 3/16/2026 3:59:48 PM EST | |||
| 32.00 | 11.60 | 16.50 | 14.05 | % | 0.44 | 0 | 0 | 4.43 | 0.97 | 0.01 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 33.00 | 10.50 | 15.30 | 12.90 | % | 0.39 | 0 | 0 | 4.10 | 0.96 | 0.01 | -0.12 | 3/16/2026 3:59:48 PM EST | |||
| 34.00 | 10.00 | 14.50 | 12.25 | % | 0.36 | 0 | 0 | 3.94 | 0.93 | 0.01 | -0.18 | 3/16/2026 3:59:48 PM EST | |||
| 35.00 | 9.10 | 13.50 | 11.30 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 14 | 3.70 | 0.91 | 0.01 | -0.21 | 2/20/2026 | 3/16/2026 3:59:48 PM EST |
| 36.00 | 7.70 | 12.50 | 10.10 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.47 | 0.91 | 0.02 | -0.20 | 2/2/2026 | 3/16/2026 3:59:48 PM EST |
| 37.00 | 7.20 | 12.00 | 9.60 | 7.86 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.60 | 0.89 | 0.02 | -0.22 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 38.00 | 6.00 | 10.80 | 8.40 | % | 0.22 | 0 | 0 | 3.22 | 0.85 | 0.02 | -0.28 | 3/16/2026 3:59:48 PM EST | |||
| 39.00 | 5.20 | 10.00 | 7.60 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.12 | 0.83 | 0.03 | -0.30 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 40.00 | 6.30 | 9.00 | 7.65 | 6.70 | -1.70 | -20.24% | 0.19 | 2 | 888 | 2.89 | 0.79 | 0.03 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 41.00 | 3.80 | 8.50 | 6.15 | 5.83 | 0.00 | 0.00% | 0.15 | 0 | 59 | 2.96 | 0.77 | 0.04 | -0.32 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 42.00 | 4.50 | 7.50 | 6.00 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 230 | 1.80 | 0.73 | 0.04 | -0.36 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 43.00 | 3.80 | 7.00 | 5.40 | 5.37 | -0.19 | -3.42% | 0.13 | 1 | 8 | 1.89 | 0.69 | 0.04 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 44.00 | 2.50 | 6.50 | 4.50 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.72 | 0.64 | 0.05 | -0.38 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 45.00 | 3.20 | 4.40 | 3.80 | 3.67 | -0.63 | -14.66% | 0.08 | 24 | 644 | 1.68 | 0.59 | 0.05 | -0.38 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 46.00 | 2.50 | 4.10 | 3.30 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.68 | 0.54 | 0.05 | -0.37 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 47.00 | 2.00 | 3.60 | 2.80 | 2.60 | -0.82 | -23.98% | 0.06 | 16 | 209 | 1.65 | 0.48 | 0.06 | -0.36 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 48.00 | 0.10 | 3.50 | 1.80 | 3.20 | +0.35 | +12.29% | 0.04 | 5 | 8 | 1.33 | 0.43 | 0.06 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 3.60 | 1.80 | 2.00 | +1.00 | +100.00% | 0.04 | 5 | 2 | 2.41 | 0.37 | 0.06 | -0.34 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 2.00 | -0.50 | -20.00% | 0.02 | 90 | 192 | 1.74 | 0.32 | 0.05 | -0.33 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.80 | -0.40 | -33.34% | 0.02 | 177 | 778 | 2.35 | 0.15 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.71 | 0.05 | 0.02 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.12 | 0.03 | 0.01 | -0.07 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 5.79 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 9.69 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 266 | 3.23 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 8.84 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 8.45 | -0.01 | 0.00 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 5.00 | 2.50 | % | 0.09 | 0 | 0 | 8.07 | -0.01 | 0.00 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.70 | -0.01 | 0.00 | -0.05 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 7.34 | -0.02 | 0.00 | -0.07 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 5.96 | -0.03 | 0.01 | -0.09 | 3/16/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.67 | -0.03 | 0.01 | -0.10 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.35 | -0.04 | 0.01 | -0.12 | 1/23/2026 | 3/16/2026 3:59:48 PM EST |
| 34.00 | 0.05 | 4.90 | 2.48 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 23 | 3.73 | -0.07 | 0.01 | -0.18 | 2/25/2026 | 3/16/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 229 | 3.21 | -0.09 | 0.01 | -0.21 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 24 | 5.44 | -0.09 | 0.02 | -0.20 | 2/20/2026 | 3/16/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 248 | 5.15 | -0.11 | 0.02 | -0.22 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 38.00 | 0.05 | 4.90 | 2.48 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 96 | 2.90 | -0.15 | 0.02 | -0.28 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 39.00 | 0.30 | 4.80 | 2.55 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 90 | 2.89 | -0.17 | 0.03 | -0.30 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.61 | -0.25 | -29.07% | 0.01 | 20 | 2,078 | 1.43 | -0.21 | 0.03 | -0.35 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 4.60 | 2.30 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.86 | -0.23 | 0.04 | -0.32 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 42.00 | 0.05 | 4.90 | 2.48 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 24 | 2.12 | -0.27 | 0.04 | -0.36 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 5.00 | 2.50 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 40 | 3.54 | -0.31 | 0.04 | -0.36 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 44.00 | 0.50 | 3.20 | 1.85 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.46 | -0.36 | 0.05 | -0.38 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 45.00 | 1.00 | 3.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.46 | -0.41 | 0.05 | -0.38 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 46.00 | 1.10 | 3.60 | 2.35 | 3.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.26 | -0.46 | 0.05 | -0.37 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 47.00 | 1.00 | 5.60 | 3.30 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.46 | -0.52 | 0.06 | -0.36 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 48.00 | 1.55 | 6.40 | 3.98 | % | 0.08 | 0 | 0 | 2.74 | -0.57 | 0.06 | -0.35 | 3/16/2026 3:59:48 PM EST | |||
| 49.00 | 2.50 | 6.90 | 4.70 | % | 0.10 | 0 | 0 | 2.78 | -0.63 | 0.06 | -0.34 | 3/16/2026 3:59:48 PM EST | |||
| 50.00 | 3.00 | 7.80 | 5.40 | % | 0.11 | 0 | 0 | 2.86 | -0.68 | 0.05 | -0.33 | 3/16/2026 3:59:48 PM EST | |||
| 55.00 | 7.00 | 11.80 | 9.40 | % | 0.17 | 0 | 0 | 3.17 | -0.85 | 0.03 | -0.23 | 3/16/2026 3:59:48 PM EST | |||
| 60.00 | 12.00 | 16.60 | 14.30 | % | 0.24 | 0 | 0 | 3.56 | -0.95 | 0.02 | -0.10 | 3/16/2026 3:59:48 PM EST | |||
| 65.00 | 16.50 | 21.40 | 18.95 | % | 0.29 | 0 | 0 | 4.08 | -0.97 | 0.01 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 70.00 | 21.50 | 26.40 | 23.95 | % | 0.34 | 0 | 0 | 4.54 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:48 PM EST |