Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $7.44 as of 9/4/2025 12:16:01 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 | 4.00 | 8.50 | 6.25 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 2.00 | 3.10 | 7.50 | 5.30 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 3.00 | 2.15 | 6.40 | 4.28 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 4.00 | 1.10 | 5.40 | 3.25 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 5.00 | 0.20 | 4.60 | 2.40 | % | 0.48 | 0 | 0 | 8.40 | 0.96 | 0.06 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 6.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 19 | 5.51 | 0.79 | 0.22 | -0.01 | 8/12/2025 | 9/4/2025 12:58:50 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 479 | 0.94 | 0.51 | 0.31 | -0.02 | 9/3/2025 | 9/4/2025 12:58:50 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.14 | 0 | 65 | 4.58 | 0.25 | 0.24 | -0.01 | 9/2/2025 | 9/4/2025 12:58:50 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.10 | 0.13 | -0.01 | 8/26/2025 | 9/4/2025 12:58:50 PM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | % | 0.14 | 0 | 0 | 6.63 | 0.03 | 0.05 | 0.00 | 9/4/2025 12:58:50 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 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 2.00 | 0.00 | 2.75 | 1.38 | % | 0.69 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.74 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/4/2025 12:58:50 PM EST |
| 5.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.32 | -0.04 | 0.06 | 0.00 | 8/13/2025 | 9/4/2025 12:58:50 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.25 | -0.21 | 0.22 | -0.01 | 8/29/2025 | 9/4/2025 12:58:50 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.15 | -0.49 | 0.31 | -0.02 | 9/2/2025 | 9/4/2025 12:58:50 PM EST |
| 8.00 | 0.00 | 3.00 | 1.50 | 0.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.11 | -0.75 | 0.24 | -0.01 | 9/2/2025 | 9/4/2025 12:58:50 PM EST |
| 9.00 | 0.00 | 4.30 | 2.15 | % | 0.24 | 0 | 0 | 5.11 | -0.90 | 0.13 | -0.01 | 9/4/2025 12:58:50 PM EST | |||
| 10.00 | 0.55 | 4.70 | 2.63 | % | 0.26 | 0 | 0 | 4.40 | -0.97 | 0.05 | 0.00 | 9/4/2025 12:58:50 PM EST |