Options Chain for TG THERAPEUTICS INC COM (TGTX) - $29.75 as of 1/22/2025 8:09:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.70 | 12.40 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 10.80 | 11.40 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 9.80 | 10.90 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 8.80 | 9.50 | % | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 7.90 | 8.50 | 8.31 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 7.00 | 7.80 | % | 0 | 0 | 0.68 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 24.00 | 6.20 | 6.90 | % | 0 | 0 | 0.68 | 0.85 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 5.50 | 6.10 | % | 0 | 0 | 0.71 | 0.81 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 4.80 | 5.50 | 5.42 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.76 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 4.30 | 5.30 | 3.96 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.71 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 3.80 | 4.10 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.66 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.61 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 2.70 | 3.10 | 2.67 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.55 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 2.35 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.50 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 1.90 | 2.25 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.45 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 1.15 | 2.00 | % | 0 | 0 | 0.69 | 0.40 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 1.05 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.35 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 0.15 | 1.65 | 1.49 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.31 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 36.00 | 0.55 | 1.45 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.28 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 37.00 | 0.50 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.24 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 38.00 | 0.40 | 1.10 | 1.31 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.21 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 39.00 | 0.35 | 1.00 | % | 0 | 0 | 0.78 | 0.19 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 0.30 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 1.79 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 1.45 | % | 0 | 0 | 1.68 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.10 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.06 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 0.10 | 0.70 | % | 0 | 0 | 0.98 | -0.08 | 0.02 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 23.00 | 0.25 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 0.55 | 0.85 | % | 0 | 0 | 0.79 | -0.15 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 0.75 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 73 | 0.84 | -0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 1.00 | 1.55 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.24 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 1.40 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 1.75 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.34 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 2.25 | 2.65 | % | 0 | 0 | 0.78 | -0.39 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 30.00 | 2.80 | 3.20 | 3.08 | 0.00 | 0.00% | 0 | 63 | 0.79 | -0.45 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 3.40 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.50 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 4.00 | 4.40 | % | 0 | 0 | 0.79 | -0.55 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 33.00 | 4.50 | 5.20 | % | 0 | 0 | 0.79 | -0.60 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 5.00 | 6.00 | % | 0 | 0 | 0.77 | -0.65 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 35.00 | 6.00 | 6.80 | % | 0 | 0 | 0.81 | -0.69 | 0.05 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 36.00 | 6.60 | 7.80 | % | 0 | 0 | 0.82 | -0.72 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 37.00 | 7.60 | 8.40 | % | 0 | 0 | 0.81 | -0.76 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 38.00 | 8.30 | 9.40 | % | 0 | 0 | 0.81 | -0.79 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 39.00 | 9.40 | 10.10 | % | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 9.70 | 11.10 | % | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST |