Options Chain for TG THERAPEUTICS INC COM (TGTX) - $33.41 as of 11/26/2025 8:59:53 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 | 30.40 | 34.60 | 32.50 | 43.25 | 0.00 | 0.00% | 32.50 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:55 PM EST |
| 2.00 | 29.40 | 33.60 | 31.50 | 12.87 | 0.00 | 0.00% | 15.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/26/2025 3:59:55 PM EST |
| 3.00 | 28.40 | 32.60 | 30.50 | 29.20 | 0.00 | 0.00% | 10.17 | 0 | 22 | 9.03 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 27.70 | 31.50 | 29.60 | 30.05 | 0.00 | 0.00% | 7.40 | 0 | 111 | 6.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 26.70 | 30.00 | 28.35 | 28.55 | +1.15 | +4.20% | 5.67 | 1 | 667 | 5.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 23.70 | 27.40 | 25.55 | 24.41 | 0.00 | 0.00% | 3.19 | 0 | 232 | 4.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 21.50 | 25.60 | 23.55 | 21.90 | 0.00 | 0.00% | 2.35 | 0 | 224 | 3.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 19.50 | 23.60 | 21.55 | 19.00 | 0.00 | 0.00% | 1.80 | 0 | 306 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 16.60 | 20.70 | 18.65 | 15.79 | 0.00 | 0.00% | 1.24 | 0 | 749 | 2.49 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 15.60 | 19.70 | 17.65 | % | 1.10 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 17.00 | 15.30 | 18.00 | 16.65 | 16.20 | 0.00 | 0.00% | 0.98 | 0 | 506 | 1.83 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 13.70 | 17.80 | 15.75 | 13.80 | 0.00 | 0.00% | 0.88 | 0 | 133 | 2.06 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 12.80 | 16.80 | 14.80 | 12.20 | 0.00 | 0.00% | 0.78 | 0 | 31 | 1.91 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 11.80 | 14.90 | 13.35 | 12.86 | 0.00 | 0.00% | 0.67 | 0 | 2,307 | 1.41 | 0.97 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 11.50 | 13.50 | 12.50 | 10.70 | 0.00 | 0.00% | 0.60 | 0 | 124 | 1.11 | 0.95 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 11.70 | 12.20 | 11.95 | 11.87 | +0.37 | +3.22% | 0.54 | 182 | 12,205 | 0.68 | 0.94 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 9.70 | 12.50 | 11.10 | 10.40 | 0.00 | 0.00% | 0.48 | 0 | 73 | 1.32 | 0.92 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 8.80 | 10.70 | 9.75 | 11.60 | 0.00 | 0.00% | 0.41 | 0 | 124 | 0.93 | 0.91 | 0.02 | -0.03 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 7.90 | 10.30 | 9.10 | 7.67 | 0.00 | 0.00% | 0.36 | 0 | 1,911 | 1.05 | 0.89 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 7.10 | 8.90 | 8.00 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.83 | 0.87 | 0.02 | -0.03 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 5.60 | 9.60 | 7.60 | 6.89 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.23 | 0.83 | 0.03 | -0.03 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 4.80 | 8.70 | 6.75 | 4.72 | 0.00 | 0.00% | 0.24 | 0 | 653 | 1.15 | 0.81 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 5.20 | 8.00 | 6.60 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 168 | 0.70 | 0.78 | 0.03 | -0.04 | 10/13/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 4.40 | 7.30 | 5.85 | 4.95 | +0.45 | +10.00% | 0.19 | 2 | 3,696 | 0.70 | 0.74 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 3.70 | 6.60 | 5.15 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.69 | 0.70 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 3.50 | 6.00 | 4.75 | 3.61 | -0.09 | -2.44% | 0.15 | 29 | 691 | 0.74 | 0.65 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 3.20 | 4.10 | 3.65 | 3.30 | +0.07 | +2.17% | 0.11 | 25 | 343 | 0.61 | 0.61 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 2.65 | 3.80 | 3.23 | 2.80 | +0.10 | +3.71% | 0.10 | 1 | 119 | 0.63 | 0.56 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 2.00 | 2.90 | 2.45 | 2.60 | +0.25 | +10.64% | 0.07 | 13 | 3,189 | 0.56 | 0.51 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 1.45 | 3.00 | 2.23 | 2.06 | +0.10 | +5.11% | 0.06 | 1 | 169 | 0.59 | 0.47 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 1.50 | 2.35 | 1.93 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 277 | 0.60 | 0.42 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 1.15 | 3.50 | 2.33 | 1.48 | +0.13 | +9.63% | 0.06 | 8 | 1,090 | 0.74 | 0.37 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 0.80 | 2.10 | 1.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.61 | 0.33 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.80 | 1.60 | 1.20 | 1.15 | +0.15 | +15.00% | 0.03 | 171 | 2,698 | 0.60 | 0.28 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 0.30 | 2.90 | 1.60 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.71 | 0.25 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 0.20 | 0.95 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.64 | 0.22 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | 0.19 | 0.04 | -0.02 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 2.55 | 1.28 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.10 | 0.17 | 0.03 | -0.02 | 10/1/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,336 | 0.52 | 0.13 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 0.05 | 0.65 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | 0.11 | 0.02 | -0.01 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 47.00 | 0.05 | 0.65 | 0.35 | 0.50 | +0.12 | +31.58% | 0.01 | 1 | 187 | 0.58 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.58 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 1,521 | 0.58 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 660 | 0.77 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 908 | 0.76 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.36 | 0 | 10 | 8.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.27 | 0 | 18 | 7.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 453 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 340 | 3.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 154 | 3.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 365 | 2.56 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.42 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 297 | 2.27 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.02 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.01 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 2.30 | 1.20 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 198 | 1.35 | -0.03 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | -0.05 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 0.30 | 0.60 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 0.92 | -0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.70 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.79 | -0.08 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 0.25 | 0.85 | 0.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.82 | -0.09 | 0.02 | -0.03 | 9/16/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 1.00 | 0.70 | 0.66 | +0.16 | +32.00% | 0.03 | 18 | 1,974 | 0.81 | -0.11 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.40 | 1.15 | 0.78 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.76 | -0.13 | 0.02 | -0.03 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 1.00 | 0.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.56 | -0.17 | 0.03 | -0.03 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.75 | -0.19 | 0.03 | -0.03 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.80 | 0.90 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.82 | -0.22 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 1.50 | 1.70 | 1.60 | 1.61 | -0.19 | -10.56% | 0.05 | 18 | 1,160 | 0.69 | -0.26 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 1.50 | 3.00 | 2.25 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.75 | -0.30 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 0.40 | 3.10 | 1.75 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.54 | -0.35 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 2.30 | 4.80 | 3.55 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 516 | 0.83 | -0.39 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 1.50 | 5.20 | 3.35 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.68 | -0.44 | 0.05 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 1.75 | 5.00 | 3.38 | 4.10 | -0.13 | -3.08% | 0.10 | 1 | 426 | 0.56 | -0.49 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 2.60 | 6.30 | 4.45 | 5.38 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.03 | -0.53 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 3.10 | 6.30 | 4.70 | 7.35 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.90 | -0.58 | 0.05 | -0.04 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 3.80 | 7.00 | 5.40 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.91 | -0.63 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 4.80 | 7.80 | 6.30 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.93 | -0.67 | 0.05 | -0.03 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 6.80 | 8.00 | 7.40 | 7.70 | -0.45 | -5.53% | 0.18 | 3 | 282 | 0.66 | -0.72 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 6.30 | 10.00 | 8.15 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.09 | -0.75 | 0.04 | -0.03 | 9/29/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 7.00 | 10.90 | 8.95 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 121 | 1.12 | -0.78 | 0.04 | -0.02 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 43.00 | 7.90 | 11.90 | 9.90 | % | 0.23 | 0 | 0 | 1.17 | -0.81 | 0.04 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 44.00 | 8.80 | 12.80 | 10.80 | % | 0.25 | 0 | 0 | 1.19 | -0.83 | 0.03 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 9.70 | 13.70 | 11.70 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.22 | -0.87 | 0.03 | -0.02 | 5/27/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 10.80 | 14.70 | 12.75 | % | 0.28 | 0 | 0 | 1.26 | -0.89 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 47.00 | 11.80 | 15.00 | 13.40 | 17.93 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.14 | -0.91 | 0.02 | -0.01 | 8/25/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 12.80 | 15.90 | 14.35 | % | 0.30 | 0 | 0 | 1.15 | -0.92 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 49.00 | 15.00 | 17.30 | 16.15 | % | 0.33 | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 14.70 | 17.90 | 16.30 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 1,354 | 1.23 | -0.95 | 0.01 | -0.01 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 19.50 | 23.40 | 21.45 | 20.09 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 24.40 | 28.60 | 26.50 | % | 0.44 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |