Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $40.23 as of 12/8/2025 9:41:05 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 | 37.20 | 41.50 | 39.35 | % | 39.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 2.00 | 36.20 | 40.50 | 38.35 | % | 19.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 3.00 | 35.20 | 39.50 | 37.35 | % | 12.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 4.00 | 34.00 | 38.50 | 36.25 | % | 9.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 5.00 | 33.00 | 37.50 | 35.25 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 6.00 | 32.00 | 36.50 | 34.25 | % | 5.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 7.00 | 31.00 | 35.50 | 33.25 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 8.00 | 30.50 | 34.50 | 32.50 | 15.24 | 0.00 | 0.00% | 4.06 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:02 PM EST |
| 9.00 | 29.70 | 33.50 | 31.60 | 22.50 | +3.90 | +20.97% | 3.51 | 10 | 4,684 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 10.00 | 28.50 | 32.50 | 30.50 | 16.20 | 0.00 | 0.00% | 3.05 | 0 | 935 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 11.00 | 27.50 | 31.50 | 29.50 | 14.69 | 0.00 | 0.00% | 2.68 | 0 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:02 PM EST |
| 12.00 | 26.50 | 30.50 | 28.50 | 14.70 | 0.00 | 0.00% | 2.38 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:02 PM EST |
| 13.00 | 25.50 | 29.50 | 27.50 | 2.90 | 0.00 | 0.00% | 2.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 4:00:02 PM EST |
| 14.00 | 24.50 | 28.50 | 26.50 | 12.80 | 0.00 | 0.00% | 1.89 | 0 | 4 | 6.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:02 PM EST |
| 15.00 | 23.50 | 27.50 | 25.50 | 23.00 | +11.34 | +97.26% | 1.70 | 20 | 2,082 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 16.00 | 22.50 | 26.50 | 24.50 | 24.86 | +14.41 | +137.90% | 1.53 | 1 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 17.00 | 21.50 | 25.50 | 23.50 | 4.49 | 0.00 | 0.00% | 1.38 | 0 | 20 | 5.30 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 4:00:02 PM EST |
| 18.00 | 20.50 | 24.50 | 22.50 | 9.60 | 0.00 | 0.00% | 1.25 | 0 | 45 | 4.99 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 19.00 | 19.50 | 23.50 | 21.50 | 4.50 | 0.00 | 0.00% | 1.13 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:02 PM EST |
| 20.00 | 18.50 | 22.50 | 20.50 | 18.50 | +10.90 | +143.43% | 1.02 | 6 | 22 | 4.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 21.00 | 17.50 | 21.50 | 19.50 | 17.45 | +7.65 | +78.07% | 0.93 | 4 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 22.00 | 16.40 | 20.50 | 18.45 | 18.12 | +9.72 | +115.72% | 0.84 | 1 | 6,045 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 23.00 | 15.80 | 20.00 | 17.90 | 9.90 | +3.50 | +54.69% | 0.78 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 24.00 | 14.50 | 18.50 | 16.50 | 16.10 | +9.64 | +149.23% | 0.69 | 52 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 25.00 | 13.50 | 17.50 | 15.50 | 12.74 | +6.74 | +112.34% | 0.62 | 11 | 273 | 0.00 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 26.00 | 12.50 | 17.00 | 14.75 | 12.40 | +6.41 | +107.02% | 0.57 | 5 | 25 | 3.10 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 27.00 | 11.40 | 15.50 | 13.45 | 13.80 | +9.40 | +213.64% | 0.50 | 2 | 112 | 3.22 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 28.00 | 10.60 | 15.00 | 12.80 | 11.80 | +7.30 | +162.23% | 0.46 | 25 | 94 | 0.00 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 29.00 | 9.50 | 14.00 | 11.75 | 5.29 | +1.48 | +38.85% | 0.41 | 6 | 196 | 2.83 | 0.98 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 30.00 | 9.10 | 12.90 | 11.00 | 10.30 | +6.81 | +195.13% | 0.37 | 22 | 210 | 2.25 | 0.96 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 31.00 | 8.00 | 11.90 | 9.95 | 4.95 | +2.72 | +121.98% | 0.32 | 73 | 57 | 2.30 | 0.96 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 32.00 | 6.80 | 11.00 | 8.90 | 6.20 | +2.99 | +93.15% | 0.28 | 578 | 25 | 2.28 | 0.94 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 33.00 | 5.90 | 10.00 | 7.95 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.11 | 0.91 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 34.00 | 4.80 | 9.00 | 6.90 | 6.00 | +3.60 | +150.00% | 0.20 | 2 | 29 | 1.94 | 0.88 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 35.00 | 5.50 | 7.30 | 6.40 | 6.22 | +4.32 | +227.37% | 0.18 | 1,025 | 6,496 | 1.46 | 0.84 | 0.04 | -0.11 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 36.00 | 3.50 | 7.50 | 5.50 | 4.90 | % | 0.15 | 111 | 0 | 1.82 | 0.80 | 0.04 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 37.00 | 3.50 | 6.80 | 5.15 | 3.00 | +1.46 | +94.81% | 0.14 | 5 | 401 | 1.81 | 0.75 | 0.05 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 38.00 | 2.00 | 6.00 | 4.00 | % | 0.11 | 0 | 0 | 1.67 | 0.70 | 0.06 | -0.13 | 12/8/2025 4:00:02 PM EST | |||
| 39.00 | 1.50 | 5.50 | 3.50 | 2.99 | % | 0.09 | 14 | 0 | 1.67 | 0.64 | 0.06 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 40.00 | 1.20 | 4.90 | 3.05 | 2.70 | +1.59 | +143.25% | 0.08 | 1,621 | 3,067 | 1.08 | 0.57 | 0.06 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 41.00 | 1.00 | 3.50 | 2.25 | 2.60 | % | 0.05 | 291 | 0 | 0.87 | 0.51 | 0.07 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 42.00 | 1.65 | 4.90 | 3.28 | 2.44 | % | 0.08 | 25 | 0 | 1.38 | 0.44 | 0.07 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 43.00 | 0.25 | 2.00 | 1.13 | 2.50 | % | 0.03 | 2 | 0 | 0.68 | 0.38 | 0.06 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 44.00 | 0.50 | 1.45 | 0.98 | 1.25 | % | 0.02 | 701 | 0 | 0.91 | 0.32 | 0.06 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 61 | 3.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,049 | 3.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.80 | -80.00% | 0.01 | 1 | 258 | 3.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.54 | +0.09 | +20.00% | 0.00 | 10 | 37 | 2.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 5.00 | 2.50 | 0.43 | 0.00 | 0.00% | 0.15 | 0 | 11 | 7.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.70 | -93.34% | 0.01 | 2 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 0.30 | -0.70 | -70.00% | 0.03 | 5 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.95 | -95.00% | 0.00 | 203 | 280 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 6.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 2.05 | +0.05 | +2.50% | 0.11 | 1 | 20 | 6.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.60 | -96.97% | 0.00 | 44 | 1,004 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.25 | -2.30 | -90.20% | 0.02 | 3 | 56 | 2.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.90 | -95.00% | 0.01 | 11 | 3,042 | 2.13 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | 0.10 | -2.40 | -96.00% | 0.02 | 110 | 152 | 2.96 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | -3.01 | -96.79% | 0.01 | 40 | 24 | 2.09 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 2.80 | -0.40 | -12.50% | 0.04 | 4 | 2 | 2.80 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 0.10 | -3.70 | -97.37% | 0.08 | 3 | 9 | 4.16 | -0.02 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | -3.95 | -98.75% | 0.01 | 101 | 17 | 1.22 | -0.04 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.97 | % | 0.02 | 2 | 0 | 1.71 | -0.04 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 32.00 | 0.00 | 1.00 | 0.50 | 2.00 | % | 0.02 | 13 | 0 | 1.58 | -0.06 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 33.00 | 0.00 | 0.70 | 0.35 | 1.22 | % | 0.01 | 2 | 0 | 1.26 | -0.09 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.60 | % | 0.01 | 1 | 0 | 1.31 | -0.12 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 35.00 | 0.00 | 1.00 | 0.50 | 1.45 | -8.55 | -85.50% | 0.01 | 3 | 1 | 1.18 | -0.16 | 0.04 | -0.11 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.80 | 0.90 | 1.35 | % | 0.03 | 2 | 0 | 1.41 | -0.20 | 0.04 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 37.00 | 0.00 | 2.95 | 1.48 | 1.95 | % | 0.04 | 1 | 0 | 1.72 | -0.25 | 0.05 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 38.00 | 0.00 | 1.50 | 0.75 | 1.50 | % | 0.02 | 23 | 0 | 1.02 | -0.30 | 0.06 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 39.00 | 0.15 | 4.70 | 2.43 | 2.50 | % | 0.06 | 6 | 0 | 1.12 | -0.36 | 0.06 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 40.00 | 1.00 | 2.50 | 1.75 | 2.20 | % | 0.04 | 1,182 | 0 | 0.73 | -0.43 | 0.06 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 41.00 | 2.00 | 4.80 | 3.40 | 3.00 | % | 0.08 | 5 | 0 | 1.13 | -0.49 | 0.07 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 42.00 | 1.20 | 5.50 | 3.35 | % | 0.08 | 0 | 0 | 1.72 | -0.56 | 0.07 | -0.13 | 12/8/2025 4:00:02 PM EST | |||
| 43.00 | 2.20 | 6.50 | 4.35 | % | 0.10 | 0 | 0 | 1.86 | -0.62 | 0.06 | -0.13 | 12/8/2025 4:00:02 PM EST | |||
| 44.00 | 3.10 | 7.50 | 5.30 | 7.00 | % | 0.12 | 9 | 0 | 1.99 | -0.68 | 0.06 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |