Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $50.01 as of 3/25/2026 7:01:00 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 | 31.50 | 36.50 | 34.00 | % | 1.79 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 30.50 | 35.50 | 33.00 | % | 1.65 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 21.00 | 29.50 | 34.50 | 32.00 | % | 1.52 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 22.00 | 28.50 | 33.50 | 31.00 | % | 1.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 23.00 | 27.50 | 32.50 | 30.00 | % | 1.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 24.00 | 26.50 | 31.40 | 28.95 | % | 1.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 25.00 | 25.50 | 30.50 | 28.00 | % | 1.12 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 26.00 | 24.50 | 29.50 | 27.00 | % | 1.04 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 27.00 | 23.50 | 28.50 | 26.00 | % | 0.96 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 28.00 | 22.50 | 27.50 | 25.00 | % | 0.89 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 29.00 | 21.50 | 26.50 | 24.00 | % | 0.83 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 30.00 | 20.50 | 25.50 | 23.00 | 22.88 | % | 0.77 | 4 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 31.00 | 19.50 | 24.50 | 22.00 | % | 0.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 32.00 | 18.50 | 23.50 | 21.00 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 33.00 | 17.50 | 22.50 | 20.00 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 34.00 | 16.50 | 21.50 | 19.00 | % | 0.56 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 35.00 | 15.50 | 20.50 | 18.00 | 18.00 | % | 0.51 | 3 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 36.00 | 14.60 | 19.40 | 17.00 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 37.00 | 13.70 | 18.40 | 16.05 | % | 0.43 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 12.70 | 17.40 | 15.05 | 14.95 | % | 0.40 | 1 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 39.00 | 11.70 | 16.50 | 14.10 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 40.00 | 10.70 | 15.40 | 13.05 | 12.80 | -1.20 | -8.58% | 0.33 | 23 | 38 | 0.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 41.00 | 9.70 | 14.40 | 12.05 | % | 0.29 | 0 | 0 | 0.76 | 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 | 0.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 43.00 | 7.60 | 12.30 | 9.95 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 44.00 | 7.00 | 11.50 | 9.25 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 45.00 | 7.20 | 10.50 | 8.85 | 8.40 | -3.20 | -27.59% | 0.20 | 2 | 42 | 0.60 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 46.00 | 5.00 | 9.70 | 7.35 | % | 0.16 | 0 | 12 | 0.58 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 47.00 | 4.00 | 8.80 | 6.40 | % | 0.14 | 0 | 23 | 0.55 | 0.98 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 48.00 | 3.10 | 7.90 | 5.50 | 5.21 | % | 0.11 | 3 | 7 | 0.51 | 0.96 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 49.00 | 2.05 | 6.90 | 4.48 | % | 0.09 | 0 | 6 | 0.47 | 0.91 | 0.05 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 50.00 | 3.20 | 3.60 | 3.40 | 3.60 | % | 0.07 | 106 | 216 | 0.13 | 0.85 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.35 | -6.65 | -95.00% | 0.01 | 42,546 | 80 | 0.09 | 0.29 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.09 | -6.71 | -98.68% | 0.00 | 3,020 | 11 | 0.16 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 155 | 191 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 115 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1,587 | 15 | 0.22 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 46.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.22 | -0.01 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 0.18 | -0.02 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.27 | -0.04 | 0.03 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 49.00 | 0.10 | 0.85 | 0.48 | 0.20 | % | 0.01 | 5 | 0 | 0.18 | -0.09 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.25 | % | 0.01 | 24 | 0 | 0.13 | -0.15 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 55.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.17 | -0.71 | 0.11 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 60.00 | 4.60 | 9.40 | 7.00 | 7.20 | % | 0.12 | 10 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 65.00 | 9.60 | 14.30 | 11.95 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 70.00 | 14.60 | 19.50 | 17.05 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 75.00 | 19.60 | 24.50 | 22.05 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |