Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $52.86 as of 3/26/2026 1:04:28 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 | 25.50 | 30.50 | 28.00 | % | 1.12 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 30.00 | 21.00 | 25.90 | 23.45 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 35.00 | 16.00 | 20.90 | 18.45 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 38.00 | 13.00 | 17.90 | 15.45 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 39.00 | 12.00 | 16.90 | 14.45 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 40.00 | 11.00 | 15.90 | 13.45 | % | 0.34 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 41.00 | 10.00 | 14.90 | 12.45 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 42.00 | 9.70 | 14.00 | 11.85 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 43.00 | 8.00 | 12.90 | 10.45 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 44.00 | 7.00 | 11.90 | 9.45 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 45.00 | 6.00 | 10.90 | 8.45 | % | 0.19 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 46.00 | 5.00 | 9.90 | 7.45 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 47.00 | 4.00 | 9.00 | 6.50 | % | 0.14 | 0 | 0 | 0.74 | 0.99 | 0.04 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 48.00 | 3.10 | 8.00 | 5.55 | % | 0.12 | 0 | 0 | 0.69 | 0.97 | 0.06 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 49.00 | 2.25 | 7.00 | 4.63 | % | 0.09 | 0 | 0 | 0.65 | 0.86 | 0.07 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 3.10 | 3.80 | 3.45 | 3.30 | -0.20 | -5.72% | 0.07 | 17 | 66 | 0.39 | 0.79 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 55.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 7,213 | 48,663 | 0.14 | 0.31 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 40 | 101 | 0.22 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 5.00 | 2.50 | 0.05 | % | 0.06 | 5 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 44.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 47.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 12,619 | 7 | 0.16 | -0.01 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 48.00 | 0.10 | 5.00 | 2.55 | % | 0.05 | 0 | 0 | 0.57 | -0.03 | 0.06 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 3,055 | 0 | 0.16 | -0.14 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.02 | -8.00% | 0.00 | 189 | 839 | 0.14 | -0.21 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 55.00 | 1.50 | 2.50 | 2.00 | 2.15 | % | 0.04 | 17 | 0 | 0.13 | -0.69 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 60.00 | 4.50 | 9.50 | 7.00 | % | 0.12 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 9.70 | 14.50 | 12.10 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 14.80 | 19.50 | 17.15 | 18.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 75.00 | 19.60 | 24.50 | 22.05 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |