Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $50.00 as of 3/25/2026 3:39:46 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 | 30.40 | 27.95 | % | 1.12 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 30.00 | 20.50 | 25.50 | 23.00 | % | 0.77 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 35.00 | 15.50 | 20.50 | 18.00 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 12.60 | 17.30 | 14.95 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 39.00 | 11.60 | 16.40 | 14.00 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 40.00 | 10.60 | 15.30 | 12.95 | % | 0.32 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 41.00 | 9.60 | 14.30 | 11.95 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 42.00 | 8.60 | 13.30 | 10.95 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 43.00 | 7.60 | 12.40 | 10.00 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 44.00 | 6.70 | 11.40 | 9.05 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 45.00 | 5.70 | 10.50 | 8.10 | % | 0.18 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 46.00 | 5.00 | 9.50 | 7.25 | % | 0.16 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 47.00 | 4.00 | 8.50 | 6.25 | % | 0.13 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 48.00 | 3.00 | 7.50 | 5.25 | % | 0.11 | 0 | 0 | 0.60 | 0.96 | 0.03 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 49.00 | 2.05 | 6.90 | 4.48 | % | 0.09 | 0 | 0 | 0.60 | 0.92 | 0.05 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 50.00 | 3.20 | 4.60 | 3.90 | 3.50 | -3.40 | -49.28% | 0.08 | 38 | 49 | 0.20 | 0.86 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.30 | -5.12 | -94.47% | 0.01 | 71,110 | 13 | 0.12 | 0.28 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | -4.90 | -98.00% | 0.00 | 106 | 5 | 0.22 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | -2.15 | -95.56% | 0.00 | 1 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 | 3/25/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.52 | % | 0.00 | 3 | 3 | 0.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.35 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 7 | 0 | 0.21 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.29 | -0.04 | 0.03 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 49.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.16 | -0.08 | 0.05 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.00 | 1,203 | 0 | 0.15 | -0.14 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.21 | -0.72 | 0.11 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 60.00 | 4.60 | 9.40 | 7.00 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 65.00 | 9.60 | 14.30 | 11.95 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 70.00 | 15.00 | 19.50 | 17.25 | 18.60 | % | 0.25 | 1 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 75.00 | 19.60 | 24.50 | 22.05 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |