Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $7.46 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.80 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 3.00 | 3.20 | 6.20 | % | 0 | 0 | 9.09 | 0.96 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 4.00 | 1.75 | 6.10 | 4.38 | 0.00 | 0.00% | 0 | 10 | 9.97 | 0.91 | 0.03 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 1.25 | 3.60 | 2.90 | -0.05 | -1.70% | 6 | 44 | 3.70 | 0.84 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 1.75 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 64 | 8.19 | 0.76 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 2.00 | 2.55 | 2.10 | +0.20 | +10.53% | 52 | 163 | 3.30 | 0.68 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 1.55 | 1.90 | 1.90 | +0.36 | +23.38% | 71 | 1,879 | 3.03 | 0.59 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 1.25 | 1.80 | 2.00 | +0.82 | +69.50% | 29 | 243 | 3.24 | 0.51 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 1.10 | 1.30 | 1.23 | +0.26 | +26.81% | 127 | 7,495 | 3.13 | 0.42 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.85 | 2.00 | 0.92 | +0.17 | +22.67% | 1 | 225 | 3.04 | 0.34 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.75 | 1.10 | 0.50 | -0.20 | -28.58% | 1 | 493 | 3.33 | 0.28 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.60 | 0.95 | 0.60 | -0.02 | -3.23% | 117 | 109 | 3.30 | 0.22 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.50 | 2.00 | 0.65 | +0.15 | +30.00% | 1 | 208 | 3.17 | 0.17 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.45 | 0.75 | 0.53 | +0.09 | +20.46% | 31 | 904 | 3.37 | 0.14 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 709 | 5.71 | 0.13 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.30 | 0.65 | 0.45 | +0.05 | +12.50% | 28 | 5,060 | 3.83 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.70 | 0.30 | -0.05 | -14.29% | 10 | 30 | 4.06 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.50 | 0.20 | -0.05 | -20.00% | 622 | 501 | 2.93 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 21 | 4.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 3.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 46 | 3.11 | -0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 4.00 | 0.15 | 0.35 | 0.20 | -0.07 | -25.93% | 15 | 364 | 3.16 | -0.09 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 0.45 | 0.55 | 0.45 | -0.17 | -27.42% | 322 | 2,524 | 3.08 | -0.16 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.80 | 0.95 | 0.90 | -0.05 | -5.27% | 687 | 1,152 | 3.05 | -0.24 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 1.25 | 1.60 | 1.29 | -0.21 | -14.00% | 44 | 815 | 3.14 | -0.32 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 1.75 | 2.10 | 2.04 | -0.06 | -2.86% | 1 | 226 | 2.99 | -0.41 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 1.70 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 58 | 6.16 | -0.49 | 0.09 | -0.06 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 2.90 | 3.60 | 3.46 | -0.30 | -7.98% | 1 | 70 | 4.67 | -0.58 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 3.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 39 | 2.88 | -0.66 | 0.09 | -0.05 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 3.70 | 5.90 | % | 0 | 0 | 4.70 | -0.72 | 0.08 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 3.90 | 8.20 | % | 0 | 0 | 7.12 | -0.78 | 0.08 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 4.70 | 8.30 | % | 0 | 0 | 3.89 | -0.83 | 0.07 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 6.30 | 9.60 | % | 0 | 0 | 7.24 | -0.86 | 0.06 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 7.70 | 9.20 | % | 0 | 0 | 4.48 | -0.87 | 0.05 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 7.70 | 11.70 | % | 0 | 0 | 7.29 | -0.91 | 0.04 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 9.10 | 12.30 | % | 0 | 0 | 6.65 | -0.92 | 0.04 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 11.50 | 13.80 | % | 0 | 0 | 6.14 | -0.97 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST |