Options Chain for TG THERAPEUTICS INC COM (TGTX) - $31.50 as of 12/15/2025 5:55:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.50 | 13.50 | 11.50 | 10.40 | 0.00 | 0.00% | 0.57 | 0 | 5 | 5.99 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:03 PM EST |
| 23.00 | 6.50 | 10.50 | 8.50 | % | 0.37 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 5.50 | 9.50 | 7.50 | % | 0.31 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 4.50 | 8.40 | 6.45 | 6.31 | -0.39 | -5.83% | 0.26 | 6 | 11 | 3.87 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 26.00 | 3.50 | 7.50 | 5.50 | 5.42 | % | 0.21 | 1 | 0 | 3.60 | 0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 27.00 | 2.50 | 5.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.86 | 0.93 | 0.04 | -0.04 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 28.00 | 1.50 | 5.60 | 3.55 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 2.97 | 0.86 | 0.06 | -0.09 | 12/2/2025 | 12/15/2025 4:00:03 PM EST |
| 29.00 | 1.80 | 3.20 | 2.50 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.39 | 0.80 | 0.09 | -0.10 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 0.45 | 3.60 | 2.03 | 1.60 | +0.20 | +14.29% | 0.07 | 40 | 80 | 2.23 | 0.69 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 0.90 | 2.30 | 1.60 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 171 | 1.08 | 0.57 | 0.14 | -0.14 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 32.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.12 | -17.91% | 0.01 | 143 | 549 | 0.57 | 0.43 | 0.14 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 10 | 267 | 0.58 | 0.30 | 0.12 | -0.12 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 702 | 0.69 | 0.20 | 0.10 | -0.10 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 930 | 0.84 | 0.12 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.10 | +0.01 | +11.12% | 0.01 | 20 | 1,374 | 1.14 | 0.07 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.03 | 0.04 | 0.03 | -0.03 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.35 | 0.02 | 0.02 | -0.02 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.49 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 941 | 1.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 1.65 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 41 | 4.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.62 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | -0.03 | 0.02 | -0.02 | 12/15/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | -0.07 | 0.04 | -0.04 | 12/3/2025 | 12/15/2025 4:00:03 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.79 | -0.14 | 0.06 | -0.09 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | 0.12 | -0.03 | -20.00% | 0.01 | 243 | 337 | 0.97 | -0.20 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.08 | -24.25% | 0.01 | 45 | 596 | 0.62 | -0.31 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.04 | +6.56% | 0.02 | 2 | 206 | 0.57 | -0.43 | 0.14 | -0.14 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 32.00 | 0.95 | 3.10 | 2.03 | 1.00 | -0.69 | -40.83% | 0.06 | 48 | 144 | 1.26 | -0.57 | 0.14 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 33.00 | 1.40 | 3.50 | 2.45 | 1.93 | -0.87 | -31.08% | 0.07 | 2 | 121 | 1.94 | -0.70 | 0.12 | -0.12 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 34.00 | 2.20 | 3.30 | 2.75 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 572 | 1.23 | -0.80 | 0.10 | -0.10 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 1.60 | 5.60 | 3.60 | 3.70 | +0.16 | +4.52% | 0.10 | 2 | 47 | 2.53 | -0.88 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 2.60 | 6.60 | 4.60 | 4.48 | 0.00 | 0.00% | 0.13 | 0 | 31 | 2.75 | -0.93 | 0.05 | -0.05 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 37.00 | 3.50 | 7.60 | 5.55 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.96 | -0.96 | 0.03 | -0.03 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 38.00 | 4.50 | 8.60 | 6.55 | 6.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.16 | -0.98 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 39.00 | 5.50 | 9.60 | 7.55 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.35 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 6.50 | 10.60 | 8.55 | 8.65 | +1.65 | +23.58% | 0.21 | 1 | 5 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 41.00 | 7.50 | 11.50 | 9.50 | 9.60 | % | 0.23 | 1 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 42.00 | 8.60 | 12.50 | 10.55 | 10.65 | % | 0.25 | 2 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 43.00 | 9.50 | 13.50 | 11.50 | 11.60 | % | 0.27 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 45.00 | 11.50 | 15.50 | 13.50 | % | 0.30 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 50.00 | 16.50 | 20.50 | 18.50 | % | 0.37 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST |