TERN Options Chain
Data as of market close Mar 30, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 51.95 | 49.50 | 53.20 | 0.00 | 1 | 11 | -% |
| 2.00 | 37.90 | 48.50 | 53.50 | 0.00 | 0 | 0 | 818.8% |
| 3.00 | 49.95 | 47.50 | 52.50 | 0.00 | 1 | 2 | 698.4% |
| 5.00 | 3.20 | 2.60 | 7.00 | 0.00 | 1 | 1 | 0.0% |
| 6.00 | 2.90 | 21.00 | 24.60 | 0.00 | 1 | 2 | 0.0% |
| 8.00 | 12.00 | 0.00 | 0.00 | 0.00 | 2 | 25 | 0.0% |
| 9.00 | 18.35 | 0.00 | 0.00 | 0.00 | 1 | 70 | 0.0% |
| 10.00 | 16.50 | 0.00 | 0.00 | 0.00 | 30 | 69 | 0.0% |
| 11.00 | 16.90 | 0.00 | 30.90 | 0.00 | 2 | 2 | 0.0% |
| 12.00 | 31.75 | 21.10 | 26.00 | 0.00 | 2 | 0 | 0.0% |
| 15.00 | 31.05 | 18.50 | 22.40 | 0.00 | 53 | 89 | 0.0% |
| 17.00 | 35.57 | 33.50 | 36.00 | 0.00 | 20 | 20 | 269.5% |
| 18.00 | 28.12 | 15.50 | 20.00 | 0.00 | 20 | 43 | 0.0% |
| 19.00 | 19.70 | 14.50 | 19.40 | 0.00 | 3 | 0 | 0.0% |
| 20.00 | 33.10 | 30.50 | 33.00 | 0.00 | 4 | 67 | 233.6% |
| 21.00 | 8.16 | 0.00 | 0.00 | 0.00 | 5 | 10 | 0.0% |
| 23.00 | 26.40 | 27.50 | 32.50 | 0.00 | 5 | 26 | 202.7% |
| 24.00 | 10.94 | 18.00 | 23.00 | 0.00 | 1 | 2 | 0.0% |
| 25.00 | 11.40 | 17.00 | 22.00 | 0.00 | 4 | 94 | 0.0% |
| 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 27.00 | 25.68 | 23.50 | 26.10 | 0.00 | 4 | 2 | 181.1% |
| 28.00 | 16.50 | 7.00 | 11.50 | 0.00 | 2 | 6 | 0.0% |
| 29.00 | 6.95 | 6.50 | 10.80 | 0.00 | 1 | 1 | 0.0% |
| 30.00 | 23.05 | 22.80 | 23.00 | 0.00 | 14 | 91 | 127.3% |
| 31.00 | 21.60 | 19.50 | 22.10 | 0.00 | 10 | 10 | 148.4% |
| 33.00 | 14.50 | 4.00 | 8.00 | 0.00 | 2 | 2 | 0.0% |
| 34.00 | 18.60 | 16.50 | 21.50 | 0.00 | 3 | 2 | 116.0% |
| 35.00 | 18.04 | 15.50 | 20.50 | 0.00 | 1 | 2 | 109.6% |
| 36.00 | 17.10 | 16.80 | 17.00 | 0.00 | 1 | 3,097 | 90.6% |
| 37.00 | 10.76 | 13.50 | 18.50 | 0.00 | 5 | 12 | 96.9% |
| 38.00 | 14.90 | 14.80 | 15.00 | 0.00 | 5 | 930 | 79.3% |
| 40.00 | 13.00 | 12.80 | 13.00 | 0.00 | 1 | 154 | 68.8% |
| 41.00 | 11.90 | 10.50 | 14.30 | -0.10 | 2 | 24 | 97.3% |
| 42.00 | 9.92 | 8.60 | 13.30 | 0.00 | 1 | 3 | 63.5% |
| 43.00 | 10.20 | 9.80 | 10.00 | 0.00 | 5 | 67 | 53.3% |
| 44.00 | 9.06 | 6.60 | 11.30 | 0.00 | 1 | 6 | 52.7% |
| 45.00 | 8.00 | 7.80 | 8.10 | -0.10 | 6 | 96 | 56.5% |
| 46.00 | 6.90 | 6.80 | 7.10 | -0.01 | 4 | 2,789 | 50.7% |
| 47.00 | 6.10 | 5.80 | 6.10 | 0.00 | 1 | 58 | 44.8% |
| 48.00 | 5.08 | 4.90 | 5.20 | 0.00 | 2 | 144 | 42.8% |
| 49.00 | 4.08 | 3.90 | 4.10 | 0.00 | 5 | 511 | 32.9% |
| 50.00 | 2.95 | 2.95 | 3.00 | -0.15 | 80 | 12,301 | 23.1% |
| 55.00 | 0.10 | 0.05 | 0.15 | -0.12 | 111 | 6,280 | 17.2% |
| 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | 11 | 587 | 35.6% |
| 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | 6 | 1,917 | 46.5% |
| 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | 18 | 1,038 | 54.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 4.00 | 0.70 | 0.00 | 2.20 | 0.00 | 0 | 1 | 940.6% |
| 7.00 | 0.05 | 0.00 | 1.50 | 0.00 | 1 | 6 | 629.7% |
| 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | 6 | 13 | 50.0% |
| 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | 5 | 6 | 50.0% |
| 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 80 | 293.8% |
| 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 77 | 225.0% |
| 17.00 | 0.85 | 0.00 | 4.90 | 0.00 | 0 | 1 | 502.5% |
| 18.00 | 0.90 | 0.00 | 5.00 | 0.00 | 3 | 4 | 483.0% |
| 19.00 | 1.05 | 0.00 | 4.90 | 0.00 | 0 | 1 | 458.0% |
| 20.00 | 0.60 | 0.00 | 5.00 | 0.00 | 2 | 2 | 441.0% |
| 21.00 | 1.35 | 0.00 | 3.00 | 0.00 | 0 | 2 | 355.9% |
| 22.00 | 1.50 | 0.00 | 3.30 | 0.00 | 1 | 10 | 350.6% |
| 23.00 | 0.33 | 0.00 | 4.90 | 0.00 | 3 | 6 | 383.8% |
| 24.00 | 0.40 | 0.00 | 5.00 | 0.00 | 6 | 2 | 370.3% |
| 25.00 | 0.12 | 0.00 | 0.05 | 0.00 | 6 | 120 | 137.5% |
| 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | 4 | 0 | 130.5% |
| 27.00 | 0.32 | 0.00 | 0.05 | 0.00 | 8 | 20 | 123.4% |
| 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | 2 | 5 | 117.2% |
| 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | 36 | 121 | 106.3% |
| 33.00 | 2.20 | 0.00 | 4.90 | 0.00 | 0 | 1 | 247.8% |
| 34.00 | 0.05 | 0.00 | 4.90 | 0.00 | 2 | 3 | 236.6% |
| 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | 3 | 120 | 79.7% |
| 36.00 | 0.65 | 0.00 | 0.05 | 0.00 | 1 | 2,825 | 74.2% |
| 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | 20 | 1,217 | 69.5% |
| 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | 1 | 20 | 64.8% |
| 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | 251 | 303 | 60.2% |
| 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | 1 | 136 | 55.9% |
| 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | 20 | 7 | 51.6% |
| 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | 43 | 1,177 | 52.3% |
| 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | 22 | 134 | 47.7% |
| 44.00 | 0.02 | 0.00 | 4.90 | 0.00 | 2 | 52 | 136.7% |
| 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | 49 | 181 | 43.9% |
| 46.00 | 0.56 | 0.00 | 0.55 | 0.51 | 1 | 42 | 61.5% |
| 47.00 | 0.05 | 0.00 | 0.05 | -0.05 | 7 | 156 | 29.7% |
| 48.00 | 0.05 | 0.05 | 0.10 | 0.00 | 33 | 264 | 29.1% |
| 49.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0 | 733 | 24.0% |
| 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | 3 | 8,672 | 19.0% |
| 55.00 | 2.61 | 0.80 | 2.75 | 0.00 | 46 | 68 | 29.0% |
| 60.00 | 7.23 | 4.70 | 9.40 | 0.00 | 2 | 0 | 100.4% |
| 65.00 | 24.00 | 27.50 | 32.40 | 0.00 | 1 | 0 | 469.4% |
Sign up free to access Options Chain Data
Explore TERN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.