Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $2.92 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.45 | 1.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 132 | 1.63 | 0.01 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 402 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 191 | 2.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 150 | 5.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 280 | 4.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,031 | 2.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 249 | 6.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 178 | 6.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 29 | 6.61 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1,072 | 5.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 111 | 7.06 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 77 | 7.18 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.42 | 0.00 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | % | 1 | 0 | 0.58 | -0.55 | 1.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 4.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.53 | -0.99 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 36 | 2.10 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 2.80 | 3.20 | 3.10 | +1.90 | +158.34% | 4 | 13 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 1.60 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 60 | 7.63 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 2.60 | 6.90 | 2.00 | 0.00 | 0.00% | 0 | 92 | 7.54 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 3.90 | 8.00 | 4.42 | 0.00 | 0.00% | 0 | 69 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 5.60 | 9.40 | 7.10 | +2.65 | +59.56% | 10 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 5.60 | 9.40 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 6.60 | 9.40 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 7.60 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 8.60 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 10.40 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 10.70 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 11.60 | 14.40 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 15.00 | 15.20 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 15.90 | 17.40 | % | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 17.00 | 17.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |