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 | 13.10 | 18.00 | 15.55 | 14.76 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 12.10 | 17.00 | 14.55 | % | 0.73 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 11.10 | 16.00 | 13.55 | % | 0.65 | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 10.50 | 15.00 | 12.75 | % | 0.58 | 0 | 0 | 2.80 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 9.50 | 14.00 | 11.75 | % | 0.51 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 8.50 | 13.00 | 10.75 | % | 0.45 | 0 | 0 | 2.40 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 7.50 | 12.00 | 9.75 | % | 0.39 | 0 | 0 | 2.24 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 26.00 | 6.50 | 11.30 | 8.90 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.07 | 0.93 | 0.02 | -0.02 | 1/14/2026 | 1/30/2026 3:59:51 PM EST |
| 27.00 | 5.50 | 10.30 | 7.90 | 10.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.92 | 0.91 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 28.00 | 4.50 | 9.30 | 6.90 | 9.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.77 | 0.88 | 0.03 | -0.04 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 3.60 | 8.40 | 6.00 | % | 0.21 | 0 | 0 | 1.66 | 0.84 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 3.00 | 7.50 | 5.25 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.54 | 0.79 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 2.25 | 7.00 | 4.63 | % | 0.15 | 0 | 0 | 1.57 | 0.74 | 0.05 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 32.00 | 1.70 | 6.50 | 4.10 | 3.47 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.58 | 0.69 | 0.05 | -0.06 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 1.00 | 4.90 | 2.95 | % | 0.09 | 0 | 0 | 1.22 | 0.64 | 0.05 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 34.00 | 0.10 | 4.90 | 2.50 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.38 | 0.58 | 0.06 | -0.07 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 2.10 | 3.00 | 2.55 | 2.17 | -0.13 | -5.66% | 0.07 | 35 | 71 | 0.84 | 0.52 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.63 | 0.46 | 0.06 | -0.07 | 1/30/2026 3:59:51 PM EST | |||
| 37.00 | 1.25 | 2.00 | 1.63 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 420 | 0.80 | 0.41 | 0.06 | -0.06 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 38.00 | 1.10 | 1.80 | 1.45 | 1.60 | -0.40 | -20.00% | 0.04 | 3 | 18 | 0.84 | 0.36 | 0.06 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 39.00 | 0.60 | 1.30 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.72 | 0.31 | 0.05 | -0.06 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.36 | +61.02% | 0.02 | 92 | 291 | 0.76 | 0.27 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 194 | 2.13 | 0.23 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 42.00 | 0.55 | 1.00 | 0.78 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.91 | 0.19 | 0.04 | -0.05 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.29 | 0.16 | 0.04 | -0.04 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 44.00 | 0.25 | 0.85 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 0.87 | 0.14 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.30 | 4.50 | 2.40 | 0.35 | -0.10 | -22.23% | 0.05 | 15 | 26 | 1.56 | 0.11 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.51 | 0.09 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.57 | 0.07 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.64 | 0.06 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.70 | 0.05 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 0.15 | 0.95 | 0.55 | 0.35 | -0.15 | -30.00% | 0.01 | 51 | 2 | 1.14 | 0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.03 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.46 | 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 | 3.65 | 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 | 4.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.13 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.89 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.66 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.45 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.93 | -0.06 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.04 | -0.07 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.85 | -0.09 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.66 | -0.12 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.48 | -0.16 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.30 | -0.21 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 1.00 | +0.13 | +14.95% | 0.02 | 11 | 703 | 0.81 | -0.26 | 0.05 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.96 | -0.31 | 0.05 | -0.06 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 2.65 | 1.33 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 320 | 1.07 | -0.36 | 0.05 | -0.06 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 2.70 | 1.35 | 2.10 | +0.10 | +5.00% | 0.04 | 1 | 37 | 0.94 | -0.42 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 2.00 | 3.00 | 2.50 | 2.80 | 0.00 | 0.00% | 0.07 | 6 | 150 | 0.87 | -0.48 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 36.00 | 0.50 | 4.90 | 2.70 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.26 | -0.54 | 0.06 | -0.07 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 37.00 | 1.50 | 6.20 | 3.85 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.47 | -0.59 | 0.06 | -0.06 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 38.00 | 2.00 | 6.80 | 4.40 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -0.64 | 0.06 | -0.06 | 12/31/2025 | 1/30/2026 3:59:51 PM EST |
| 39.00 | 3.00 | 7.50 | 5.25 | % | 0.13 | 0 | 0 | 1.46 | -0.69 | 0.05 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 4.50 | 7.00 | 5.75 | 6.20 | +0.40 | +6.90% | 0.14 | 7 | 191 | 1.08 | -0.73 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 41.00 | 4.50 | 9.10 | 6.80 | % | 0.17 | 0 | 0 | 1.51 | -0.77 | 0.04 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 42.00 | 5.50 | 10.30 | 7.90 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.65 | -0.81 | 0.04 | -0.05 | 12/23/2025 | 1/30/2026 3:59:51 PM EST |
| 43.00 | 6.00 | 10.80 | 8.40 | % | 0.20 | 0 | 0 | 1.57 | -0.84 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 44.00 | 7.50 | 11.60 | 9.55 | % | 0.22 | 0 | 0 | 1.58 | -0.86 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 8.00 | 12.30 | 10.15 | % | 0.23 | 0 | 0 | 1.54 | -0.89 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 46.00 | 9.00 | 13.80 | 11.40 | % | 0.25 | 0 | 0 | 1.78 | -0.91 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 47.00 | 10.00 | 14.90 | 12.45 | % | 0.26 | 0 | 0 | 1.87 | -0.93 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 48.00 | 11.00 | 15.90 | 13.45 | % | 0.28 | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 49.00 | 12.00 | 16.60 | 14.30 | % | 0.29 | 0 | 0 | 1.89 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 13.00 | 17.50 | 15.25 | 16.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.02 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 18.00 | 22.60 | 20.30 | % | 0.37 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 23.00 | 28.00 | 25.50 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 28.00 | 32.90 | 30.45 | % | 0.47 | 0 | 0 | 2.72 | -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 | 2.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |