Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $5.60 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 1.55 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.65 | 4.90 | % | 0 | 0 | 9.38 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.60 | 4.80 | % | 0 | 0 | 9.49 | 0.91 | 0.10 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.71 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,539 | 0.99 | 0.45 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.10 | 0.25 | 0.22 | -0.07 | -24.14% | 20 | 40 | 0.89 | 0.25 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 223 | 0.92 | 0.14 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 242 | 1.13 | 0.07 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 231 | 2.29 | 0.02 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.47 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.09 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 6 | 130 | 0.87 | -0.29 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 4.36 | -0.55 | 0.28 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 52 | 3.75 | -0.75 | 0.21 | -0.01 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 3.40 | % | 0 | 0 | 2.67 | -0.86 | 0.14 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 1.55 | 5.60 | 2.07 | 0.00 | 0.00% | 0 | 80 | 1.97 | -0.93 | 0.09 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 2.25 | 6.40 | % | 0 | 0 | 4.77 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 3.10 | 6.80 | % | 0 | 0 | 4.03 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 4.50 | 8.40 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 5.70 | 9.50 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 6.10 | 9.80 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 7.20 | 11.40 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |