Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $34.60 as of 1/30/2026 8:47:24 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 | 13.50 | 18.40 | 15.95 | % | 0.84 | 0 | 0 | 2.13 | 0.94 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 12.50 | 17.40 | 14.95 | % | 0.75 | 0 | 0 | 1.99 | 0.93 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 11.50 | 16.40 | 13.95 | % | 0.66 | 0 | 0 | 1.86 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 10.60 | 15.50 | 13.05 | % | 0.59 | 0 | 0 | 1.77 | 0.90 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 9.60 | 14.40 | 12.00 | % | 0.52 | 0 | 0 | 1.62 | 0.89 | 0.01 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 9.00 | 13.50 | 11.25 | % | 0.47 | 0 | 0 | 1.63 | 0.87 | 0.01 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 8.00 | 12.80 | 10.40 | 15.10 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.52 | 0.84 | 0.02 | -0.05 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 7.00 | 11.80 | 9.40 | % | 0.36 | 0 | 0 | 1.41 | 0.83 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 27.00 | 6.50 | 11.00 | 8.75 | % | 0.32 | 0 | 0 | 1.44 | 0.81 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 28.00 | 5.50 | 10.30 | 7.90 | 8.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.33 | 0.78 | 0.02 | -0.05 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 5.00 | 9.50 | 7.25 | 7.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.34 | 0.76 | 0.02 | -0.05 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 4.00 | 8.80 | 6.40 | % | 0.21 | 0 | 0 | 1.24 | 0.73 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 31.00 | 3.50 | 8.30 | 5.90 | % | 0.19 | 0 | 0 | 1.24 | 0.71 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 32.00 | 3.10 | 7.90 | 5.50 | % | 0.17 | 0 | 0 | 1.27 | 0.68 | 0.03 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 33.00 | 2.55 | 7.40 | 4.98 | % | 0.15 | 0 | 0 | 0.73 | 0.65 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 34.00 | 2.30 | 7.00 | 4.65 | % | 0.14 | 0 | 0 | 0.79 | 0.61 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 1.50 | 6.20 | 3.85 | 3.60 | +0.37 | +11.46% | 0.11 | 1 | 10 | 0.73 | 0.58 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 36.00 | 1.95 | 6.00 | 3.98 | % | 0.11 | 0 | 0 | 0.84 | 0.54 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 37.00 | 0.50 | 4.90 | 2.70 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.49 | 0.04 | -0.05 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 38.00 | 0.10 | 4.90 | 2.50 | % | 0.07 | 0 | 0 | 0.66 | 0.44 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.23 | 0.42 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 1.25 | 4.90 | 3.08 | 2.30 | +0.50 | +27.78% | 0.08 | 20 | 542 | 0.93 | 0.36 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 41.00 | 1.50 | 4.00 | 2.75 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.92 | 0.31 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 42.00 | 1.00 | 4.90 | 2.95 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | 0.27 | 0.04 | -0.03 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 43.00 | 0.90 | 4.90 | 2.90 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | 0.23 | 0.04 | -0.03 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 44.00 | 0.80 | 4.90 | 2.85 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | 0.19 | 0.04 | -0.02 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.55 | 0.19 | 0.03 | -0.03 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.60 | 0.18 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.65 | 0.15 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.69 | 0.13 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.73 | 0.11 | 0.02 | -0.02 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.77 | 0.09 | 0.02 | -0.02 | 12/23/2025 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.95 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.10 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 3.11 | -0.06 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.93 | -0.07 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.77 | -0.08 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.61 | -0.10 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.46 | -0.11 | 0.01 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.32 | -0.13 | 0.01 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.76 | -0.16 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.05 | -0.17 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 1.92 | -0.19 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 1.80 | -0.22 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.68 | -0.24 | 0.02 | -0.05 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 4.90 | 2.48 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.91 | -0.27 | 0.02 | -0.05 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.46 | -0.29 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 32.00 | 0.10 | 4.90 | 2.50 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.32 | 0.03 | -0.06 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 0.50 | 4.90 | 2.70 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.35 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 34.00 | 3.50 | 5.10 | 4.30 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.99 | -0.39 | 0.03 | -0.05 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 1.55 | 6.40 | 3.98 | 4.20 | 0.00 | 0.00% | 0.11 | 1 | 21 | 0.82 | -0.42 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 36.00 | 2.15 | 6.90 | 4.53 | % | 0.13 | 0 | 0 | 0.81 | -0.46 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 37.00 | 2.65 | 7.50 | 5.08 | % | 0.14 | 0 | 0 | 0.79 | -0.51 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 38.00 | 3.50 | 8.30 | 5.90 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 39.00 | 4.00 | 8.70 | 6.35 | % | 0.16 | 0 | 0 | 1.27 | -0.58 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 5.00 | 9.30 | 7.15 | 8.17 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.26 | -0.64 | 0.04 | -0.04 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 41.00 | 5.50 | 9.60 | 7.55 | % | 0.18 | 0 | 0 | 1.18 | -0.69 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 42.00 | 6.50 | 11.30 | 8.90 | % | 0.21 | 0 | 0 | 1.38 | -0.73 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 43.00 | 7.00 | 11.80 | 9.40 | % | 0.22 | 0 | 0 | 1.33 | -0.77 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 44.00 | 8.00 | 12.80 | 10.40 | % | 0.24 | 0 | 0 | 1.38 | -0.81 | 0.04 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 9.00 | 13.50 | 11.25 | 7.51 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | -0.81 | 0.03 | -0.03 | 12/11/2025 | 1/30/2026 3:59:51 PM EST |
| 46.00 | 9.60 | 14.40 | 12.00 | % | 0.26 | 0 | 0 | 1.40 | -0.82 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.00 | 10.50 | 15.40 | 12.95 | % | 0.28 | 0 | 0 | 1.45 | -0.85 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 48.00 | 11.50 | 16.40 | 13.95 | % | 0.29 | 0 | 0 | 1.49 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 49.00 | 12.50 | 17.40 | 14.95 | % | 0.31 | 0 | 0 | 1.53 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 13.50 | 18.00 | 15.75 | % | 0.32 | 0 | 0 | 1.49 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 18.00 | 22.90 | 20.45 | % | 0.37 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 23.00 | 27.90 | 25.45 | % | 0.42 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 28.00 | 32.90 | 30.45 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 33.00 | 37.90 | 35.45 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |