Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $52.93 as of 5/1/2026 3:41:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.50 | 30.50 | 28.00 | % | 1.12 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 30.00 | 20.50 | 25.50 | 23.00 | % | 0.77 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 35.00 | 15.50 | 20.50 | 18.00 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 38.00 | 12.50 | 17.50 | 15.00 | % | 0.39 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 39.00 | 11.70 | 16.50 | 14.10 | % | 0.36 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 40.00 | 10.70 | 15.50 | 13.10 | % | 0.33 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 41.00 | 9.60 | 14.40 | 12.00 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 42.00 | 8.60 | 13.40 | 11.00 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 43.00 | 7.60 | 12.40 | 10.00 | % | 0.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 44.00 | 6.60 | 11.40 | 9.00 | % | 0.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 45.00 | 5.70 | 10.50 | 8.10 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 2:58:58 PM EST |
| 46.00 | 4.60 | 9.40 | 7.00 | % | 0.15 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 47.00 | 3.60 | 8.40 | 6.00 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 48.00 | 2.55 | 7.40 | 4.98 | % | 0.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 49.00 | 3.50 | 6.50 | 5.00 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:58:58 PM EST |
| 50.00 | 2.95 | 3.10 | 3.03 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 572 | 0.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:58 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.06 | 1.00 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 2:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 61,324 | 0.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,777 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 2:58:58 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:58:58 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,223 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 0.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,526 | 0.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:58 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.05 | 0.00 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 2:58:58 PM EST |
| 55.00 | 0.05 | 2.40 | 1.23 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:58 PM EST |
| 57.50 | 2.15 | 7.00 | 4.58 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:58 PM EST |
| 60.00 | 4.60 | 9.40 | 7.00 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 62.50 | 7.10 | 11.90 | 9.50 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 65.00 | 9.70 | 14.40 | 12.05 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST | |||
| 70.00 | 14.60 | 19.50 | 17.05 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 2:58:58 PM EST |
| 75.00 | 19.60 | 24.50 | 22.05 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:58 PM EST |