Options Chain for TG THERAPEUTICS INC COM (TGTX) - $29.75 as of 1/22/2025 9:26:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.30 | 11.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 10.30 | 10.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 9.30 | 9.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 8.30 | 8.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 7.40 | 7.80 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 22.50 | 6.90 | 7.40 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 23.00 | 6.50 | 6.90 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 23.50 | 5.80 | 6.40 | % | 0 | 0 | 0.91 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 24.00 | 5.40 | 6.00 | % | 0 | 0 | 0.85 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 24.50 | 5.10 | 5.40 | % | 0 | 0 | 0.87 | 0.95 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 4.60 | 5.10 | % | 0 | 0 | 0.81 | 0.93 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 3.70 | 4.20 | % | 0 | 0 | 0.61 | 0.88 | 0.06 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 26.50 | 3.20 | 3.90 | % | 0 | 0 | 0.57 | 0.84 | 0.06 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 27.00 | 2.90 | 3.30 | % | 0 | 0 | 0.60 | 0.81 | 0.07 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 27.50 | 2.55 | 3.10 | % | 0 | 0 | 0.58 | 0.76 | 0.08 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 2.25 | 2.60 | 2.43 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.72 | 0.09 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 2.00 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.67 | 0.09 | -0.05 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 1.60 | 2.05 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.62 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 1.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.57 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 1.20 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.52 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 1.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.47 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 0.80 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.43 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 0.70 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.38 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 0.55 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.34 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.50 | 0.50 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.30 | 0.08 | -0.04 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 0.40 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.26 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 33.50 | 0.30 | 0.65 | % | 0 | 0 | 0.72 | 0.23 | 0.07 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 0.25 | 0.60 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.20 | 0.07 | -0.03 | 12/27/2024 | 1/21/2025 3:59:44 PM EST |
| 34.50 | 0.30 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.17 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.14 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 35.50 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.12 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 36.00 | 0.05 | 0.40 | % | 0 | 0 | 0.83 | 0.10 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 36.50 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.09 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.91 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 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 | 0.45 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.61 | -0.01 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | -0.04 | 0.02 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 24.50 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | -0.05 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.07 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 0.25 | 0.50 | 1.48 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.12 | 0.06 | -0.03 | 1/10/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 0.30 | 0.55 | % | 0 | 0 | 0.66 | -0.16 | 0.06 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 27.00 | 0.45 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.19 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 0.55 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.24 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 0.75 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.28 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 0.95 | 1.15 | 0.97 | +0.22 | +29.34% | 3 | 3 | 0.68 | -0.33 | 0.09 | -0.05 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 1.15 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.38 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 1.35 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.43 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 1.55 | 2.20 | 2.38 | 0.00 | 0.00% | 0 | 52 | 0.66 | -0.48 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 1.95 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.53 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 2.20 | 2.65 | % | 0 | 0 | 0.52 | -0.57 | 0.10 | -0.05 | 1/21/2025 3:59:44 PM EST | |||
| 31.50 | 2.55 | 2.95 | % | 0 | 0 | 0.47 | -0.62 | 0.09 | -0.05 | 1/21/2025 3:59:44 PM EST | |||
| 32.00 | 2.95 | 3.30 | % | 0 | 0 | 0.68 | -0.66 | 0.09 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 32.50 | 3.30 | 3.90 | % | 0 | 0 | 0.52 | -0.70 | 0.08 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 33.00 | 3.80 | 4.50 | % | 0 | 0 | 0.51 | -0.74 | 0.08 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 33.50 | 4.10 | 4.80 | % | 0 | 0 | 0.70 | -0.77 | 0.07 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 4.50 | 5.20 | % | 0 | 0 | 0.64 | -0.80 | 0.07 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 34.50 | 5.00 | 5.60 | % | 0 | 0 | 0.72 | -0.83 | 0.06 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 35.00 | 5.40 | 6.10 | % | 0 | 0 | 0.68 | -0.86 | 0.05 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 35.50 | 5.90 | 6.50 | % | 0 | 0 | 0.84 | -0.88 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 36.00 | 6.30 | 7.00 | % | 0 | 0 | 0.88 | -0.90 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 36.50 | 6.80 | 7.40 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 37.00 | 7.40 | 7.90 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 38.00 | 8.30 | 8.90 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 39.00 | 9.30 | 9.90 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 10.20 | 10.80 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 45.00 | 15.30 | 15.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |