$42.92
-1.09-2.48%
At close: Dec 16, 4:00 PM EST
$43.50
0.581.35%
After Hours: 7:57 PM EST
Comments
Loading...
Terns Pharma (NASDAQ:TERN) Stock, Option Chain
Option chain shows key data for Terns Pharma's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Terns Pharma.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid39.7
Ask44.5
volume0
Intrest0
Strike
1
1
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price-
Change
-
Bid38.7
Ask43.5
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask42.5
volume0
Intrest0
Strike
3
3
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price-
Change
-
Bid36.7
Ask41.5
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask40.5
volume0
Intrest0
Strike
5
5
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid34.8
Ask39.5
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask38.5
volume0
Intrest0
Strike
7
7
Last Price1Nov 20, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price15.24Nov 14, 2025
Change
-0%
Bid33.1
Ask37.5
volume0
Intrest56
Strike
8
8
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest287
Last Price35.2Dec 15, 2025
Change
-0%
Bid32.2
Ask36.5
volume0
Intrest4688
Strike
9
9
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest156
Last Price35Dec 10, 2025
Change
-0%
Bid31.1
Ask35.5
volume0
Intrest935
Strike
10
10
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest321
Last Price14.69Nov 17, 2025
Change
-0%
Bid29.9
Ask34.5
volume0
Intrest178
Strike
11
11
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Last Price14.7Nov 18, 2025
Change
-0%
Bid28.8
Ask33.5
volume0
Intrest7
Strike
12
12
Last Price0.2Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3049
Last Price2.9Nov 03, 2025
Change
-0%
Bid27.6
Ask32.5
volume0
Intrest2
Strike
13
13
Last Price0.3Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price12.8Nov 18, 2025
Change
-0%
Bid26.8
Ask31.5
volume0
Intrest4
Strike
14
14
Last Price0.2Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest257
Last Price30.1Dec 12, 2025
Change
-0%
Bid26.1
Ask30.5
volume0
Intrest2031
Strike
15
15
Last Price0.54Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price32Dec 10, 2025
Change
-0%
Bid24.7
Ask29.3
volume0
Intrest29
Strike
16
16
Last Price1.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price4.49Nov 10, 2025
Change
-0%
Bid23.7
Ask28.3
volume0
Intrest17
Strike
17
17
Last Price0.43Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price25.8Dec 09, 2025
Change
-0%
Bid23
Ask27.5
volume0
Intrest35
Strike
18
18
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price27.9Dec 10, 2025
Change
-0%
Bid21.9
Ask26.4
volume0
Intrest14
Strike
19
19
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price22.45Dec 16, 2025
Change
0.652.81%
Bid20.5
Ask24.8
volume1
Intrest23
Strike
20
20
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest441
Last Price24.6Dec 10, 2025
Change
-0%
Bid20
Ask24.3
volume0
Intrest21
Strike
21
21
Last Price1.4Dec 04, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest2
Last Price20.47Dec 16, 2025
Change
2.6311.39%
Bid20.7
Ask23.2
volume1
Intrest6056
Strike
22
22
Last Price0.08Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Last Price19.7Dec 16, 2025
Change
0.241.23%
Bid18.2
Ask21.9
volume1
Intrest2
Strike
23
23
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1022
Last Price18.5Dec 09, 2025
Change
-0%
Bid17.1
Ask21.4
volume0
Intrest24
Strike
24
24
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest53
Last Price20.05Dec 11, 2025
Change
-0%
Bid16
Ask19.9
volume0
Intrest277
Strike
25
25
Last Price0.07Dec 09, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest3046
Last Price19.3Dec 11, 2025
Change
-0%
Bid15
Ask19
volume0
Intrest23
Strike
26
26
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest255
Last Price17.2Dec 15, 2025
Change
-0%
Bid14.2
Ask18
volume0
Intrest104
Strike
27
27
Last Price0.07Dec 09, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest47
Last Price16.1Dec 15, 2025
Change
-0%
Bid13.9
Ask17
volume0
Intrest76
Strike
28
28
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest6
Last Price14.5Dec 16, 2025
Change
0.95.84%
Bid12.8
Ask15
volume1
Intrest188
Strike
29
29
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest10
Last Price12.5Dec 16, 2025
Change
1.812.59%
Bid11.9
Ask14.9
volume2
Intrest171
Strike
30
30
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest344
Last Price16.63Dec 11, 2025
Change
-0%
Bid10
Ask14
volume0
Intrest60
Strike
31
31
Last Price0.97Dec 08, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price10.41Dec 16, 2025
Change
1.7614.46%
Bid9.3
Ask13
volume2
Intrest587
Strike
32
32
Last Price2Dec 08, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest12
Last Price2.15Dec 05, 2025
Change
-0%
Bid8.1
Ask12
volume0
Intrest1
Strike
33
33
Last Price1.22Dec 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price12.15Dec 10, 2025
Change
-0%
Bid6.8
Ask11.3
volume0
Intrest28
Strike
34
34
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest32
Last Price7.7Dec 16, 2025
Change
1.919.79%
Bid7.3
Ask8.4
volume3
Intrest6248
Strike
35
35
Last Price0.25Dec 09, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest7
Last Price8.95Dec 15, 2025
Change
-0%
Bid5
Ask9.4
volume0
Intrest106
Strike
36
36
Last Price1.35Dec 08, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price9.85Dec 10, 2025
Change
-0%
Bid4.1
Ask8.5
volume0
Intrest404
Strike
37
37
Last Price1.95Dec 08, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest1
Last Price-
Change
-
Bid3
Ask7.5
volume0
Intrest0
Strike
38
38
Last Price0.45Dec 10, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest10
Last Price9Dec 11, 2025
Change
-0%
Bid2.3
Ask6.5
volume0
Intrest9
Strike
39
39
Last Price2.5Dec 08, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest6
Last Price3.1Dec 16, 2025
Change
1.2128.07%
Bid2.6
Ask4.8
volume2
Intrest3589
Strike
40
40
Last Price0.42Dec 16, 2025
Change
0.025%
Bid0.2
Ask0.6
volume3
Intrest2045
Last Price4.1Dec 10, 2025
Change
-0%
Bid1.45
Ask4
volume0
Intrest290
Strike
41
41
Last Price0.5Dec 16, 2025
Change
0.059.09%
Bid-
Ask0.7
volume107
Intrest834
Last Price2.05Dec 16, 2025
Change
2.150.6%
Bid1
Ask3
volume1
Intrest7
Strike
42
42
Last Price0.7Dec 12, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest52
Last Price1.2Dec 16, 2025
Change
1.8760.91%
Bid0.75
Ask2.9
volume10
Intrest14
Strike
43
43
Last Price0.85Dec 12, 2025
Change
-0%
Bid0.1
Ask2.4
volume0
Intrest32
Last Price0.7Dec 16, 2025
Change
0.853.33%
Bid-
Ask3
volume5
Intrest500
Strike
44
44
Last Price2.21Dec 16, 2025
Change
1.0184.17%
Bid0.5
Ask4.9
volume2
Intrest126
Last Price0.55Dec 16, 2025
Change
0.6554.17%
Bid0.05
Ask1
volume6
Intrest34
Strike
45
45
Last Price2.5Dec 16, 2025
Change
0.738.89%
Bid1.85
Ask3.6
volume1
Intrest117
Last Price2.15Dec 10, 2025
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest2
Strike
46
46
Last Price3.5Dec 16, 2025
Change
0.7527.27%
Bid2.85
Ask3.5
volume3
Intrest32
Last Price1.87Dec 11, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest5
Strike
47
47
Last Price3.5Dec 16, 2025
Change
0.829.63%
Bid3.3
Ask5.9
volume1
Intrest11
Last Price0.33Dec 16, 2025
Change
0.1734%
Bid-
Ask1.5
volume4
Intrest12
Strike
48
48
Last Price5.1Dec 16, 2025
Change
124.39%
Bid3.7
Ask5.9
volume2
Intrest27
Last Price1.6Dec 11, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest9
Strike
49
49
Last Price4.7Dec 10, 2025
Change
-0%
Bid4.5
Ask8.4
volume0
Intrest1
Last Price0.08Dec 16, 2025
Change
0.2676.47%
Bid0.05
Ask2.2
volume4
Intrest466
Strike
50
50
Last Price-
Change
-
Bid5
Ask9.5
volume0
Intrest0
Last Price1Dec 09, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price0.14Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest230
Strike
60
60
Last Price-
Change
-
Bid15
Ask19.5
volume0
Intrest0
Last Price0.5Dec 12, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest7
Strike
65
65
Last Price-
Change
-
Bid20
Ask24.4
volume0
Intrest0
