Options Chain for TERNS PHARMACEUTICALS INC COM (TERN) - $7.42 as of 10/24/2025 6:35:25 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 | 4.50 | 8.50 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 3.50 | 7.50 | 5.50 | % | 2.75 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 2.50 | 6.50 | 4.50 | % | 1.50 | 0 | 0 | 7.62 | 0.97 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 1.50 | 6.00 | 3.75 | % | 0.94 | 0 | 0 | 6.91 | 0.92 | 0.03 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.50 | 4.90 | 2.70 | % | 0.54 | 0 | 0 | 5.11 | 0.85 | 0.05 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 5.68 | 0.77 | 0.06 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 16 | 6.11 | 0.68 | 0.08 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.31 | 0 | 37 | 6.46 | 0.60 | 0.08 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 0.15 | 4.90 | 2.53 | 0.70 | -0.15 | -17.65% | 0.28 | 5 | 838 | 3.69 | 0.51 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 263 | 1.39 | 0.44 | 0.09 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 22 | 3.82 | 0.37 | 0.09 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 4.70 | 2.35 | 0.65 | 0.00 | 0.00% | 0.20 | 0 | 20 | 7.07 | 0.32 | 0.08 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 7.55 | 0.27 | 0.07 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 7.70 | 0.23 | 0.07 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 15.00 | 0.15 | 4.80 | 2.48 | 0.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.66 | 0.19 | 0.06 | -0.02 | 10/22/2025 | 10/24/2025 3:59:57 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 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 5.86 | -0.08 | 0.03 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 162 | 1.79 | -0.15 | 0.05 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.42 | 0.00 | 0.00% | 0.41 | 0 | 48 | 0.00 | -0.23 | 0.06 | -0.03 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.38 | -0.32 | 0.08 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 1.51 | 0.00 | 0.00% | 0.31 | 0 | 103 | 6.21 | -0.40 | 0.08 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 0.80 | 4.90 | 2.85 | 2.20 | 0.00 | 0.00% | 0.32 | 0 | 6 | 5.01 | -0.49 | 0.09 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 0.50 | 4.90 | 2.70 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.00 | -0.56 | 0.09 | -0.03 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 1.50 | 6.00 | 3.75 | % | 0.34 | 0 | 0 | 4.37 | -0.63 | 0.09 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 12.00 | 2.50 | 6.70 | 4.60 | % | 0.38 | 0 | 0 | 4.23 | -0.68 | 0.08 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 13.00 | 3.50 | 7.60 | 5.55 | % | 0.43 | 0 | 0 | 4.31 | -0.73 | 0.07 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 14.00 | 4.50 | 8.80 | 6.65 | % | 0.48 | 0 | 0 | 4.71 | -0.77 | 0.07 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 15.00 | 5.50 | 9.80 | 7.65 | % | 0.51 | 0 | 0 | 4.87 | -0.81 | 0.06 | -0.02 | 10/24/2025 3:59:57 PM EST |