Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $5.60 as of 7/18/2025 3:39:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 7.00 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 2.00 | 3.00 | 4.10 | 3.55 | % | 1.77 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 3.40 | 1.70 | % | 0.57 | 0 | 0 | 5.11 | 1.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 3.20 | 1.60 | % | 0.40 | 0 | 0 | 4.99 | 0.95 | 0.09 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.00 | 0.75 | 1.00 | 0.88 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 142 | 0.80 | 0.75 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.78 | 0.44 | 0.32 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.20 | 0.22 | -0.01 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 2.85 | 1.43 | % | 0.18 | 0 | 0 | 5.90 | 0.07 | 0.10 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.40 | 2.20 | % | 2.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 4.40 | 2.20 | % | 1.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -0.05 | 0.09 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.20 | 0 | 5 | 9.53 | -0.25 | 0.26 | -0.01 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.28 | -0.56 | 0.32 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 1.62 | -0.80 | 0.22 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 3.30 | 1.65 | % | 0.21 | 0 | 0 | 4.20 | -0.93 | 0.10 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | EST |