Options Chain for TG THERAPEUTICS INC COM (TGTX) - $35.19 as of 3/7/2025 3:15:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 25.00 | 15.63 | 0.00 | 0.00% | 0 | 6 | 4.48 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
| 20.00 | 16.40 | 19.00 | 17.50 | 0.00 | 0.00% | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 22.00 | 14.80 | 17.90 | 13.71 | 0.00 | 0.00% | 0 | 51 | 3.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 23.00 | 13.70 | 16.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 24.00 | 14.30 | 14.70 | 6.83 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:52 PM EST |
| 25.00 | 13.40 | 14.70 | 13.45 | +1.92 | +16.66% | 51 | 573 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 26.00 | 12.20 | 14.10 | 8.94 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:52 PM EST |
| 27.00 | 10.60 | 11.90 | 9.30 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 27.50 | 10.90 | 11.40 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 28.00 | 10.20 | 10.90 | 4.04 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 28.50 | 9.90 | 10.40 | 5.72 | 0.00 | 0.00% | 0 | 20 | 2.04 | 0.99 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 29.00 | 9.40 | 11.20 | 6.58 | 0.00 | 0.00% | 0 | 61 | 1.92 | 0.99 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 29.50 | 8.80 | 9.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.98 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 8.30 | 9.10 | 8.40 | +2.80 | +50.00% | 48 | 401 | 1.40 | 0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 30.50 | 7.50 | 8.50 | 7.65 | +1.35 | +21.43% | 2 | 22 | 1.70 | 0.95 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 31.00 | 7.40 | 8.90 | 6.13 | +2.83 | +85.76% | 2 | 156 | 0.88 | 0.94 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 31.50 | 6.80 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.93 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 32.00 | 6.50 | 7.10 | 4.50 | +1.10 | +32.36% | 1 | 165 | 1.44 | 0.92 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 32.50 | 6.10 | 6.50 | 3.89 | 0.00 | 0.00% | 0 | 80 | 1.23 | 0.91 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 33.00 | 5.70 | 6.80 | 4.70 | -0.12 | -2.49% | 3 | 209 | 1.30 | 0.88 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 33.50 | 5.20 | 5.60 | 3.35 | +0.21 | +6.69% | 4 | 13 | 1.32 | 0.87 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 34.00 | 3.30 | 6.60 | 4.95 | +1.55 | +45.59% | 54 | 705 | 0.81 | 0.84 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 34.50 | 4.40 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.82 | 0.05 | -0.05 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 4.10 | 5.20 | 4.16 | +1.66 | +66.40% | 94 | 942 | 0.94 | 0.79 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 35.50 | 3.60 | 4.00 | 2.35 | -0.15 | -6.00% | 3 | 56 | 0.67 | 0.76 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 36.00 | 3.30 | 3.60 | 3.30 | +1.50 | +83.34% | 59 | 469 | 0.74 | 0.73 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 36.50 | 2.50 | 4.20 | 2.60 | +0.20 | +8.34% | 12 | 161 | 0.76 | 0.69 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 37.00 | 2.70 | 4.40 | 2.80 | +1.60 | +133.34% | 16 | 217 | 0.68 | 0.65 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 38.00 | 2.15 | 2.45 | 2.30 | +1.37 | +147.32% | 1,150 | 1,127 | 0.69 | 0.56 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 39.00 | 1.70 | 2.00 | 1.75 | +1.00 | +133.34% | 112 | 210 | 0.67 | 0.48 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 1.25 | 1.50 | 1.37 | +0.77 | +128.34% | 1,061 | 1,888 | 0.67 | 0.40 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 41.00 | 0.95 | 1.20 | 0.90 | +0.30 | +50.00% | 59 | 23 | 0.68 | 0.33 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 42.00 | 0.70 | 1.65 | 0.90 | +0.60 | +200.00% | 4 | 33 | 0.67 | 0.26 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 43.00 | 0.55 | 0.75 | % | 0 | 0 | 0.70 | 0.21 | 0.06 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 44.00 | 0.35 | 0.60 | % | 0 | 0 | 0.67 | 0.17 | 0.05 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 45.00 | 0.25 | 0.40 | 0.25 | +0.13 | +108.34% | 113 | 239 | 0.93 | 0.12 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 0.05 | 0.40 | % | 0 | 0 | 0.64 | 0.11 | 0.04 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.10 | % | 0 | 0 | 1.61 | 0.06 | 0.03 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 1.53 | 0.04 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.04 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 1 | 352 | 1.83 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 22 | 2.30 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.87 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.50 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.35 | 0.23 | -1.42 | -86.07% | 1 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 186 | 1.07 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.40 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.10 | -0.20 | -66.67% | 1 | 108 | 1.79 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.25 | 0.25 | -0.03 | -10.72% | 5 | 1,073 | 0.80 | -0.04 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 437 | 0.85 | -0.05 | 0.02 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.20 | 0.15 | -0.20 | -57.15% | 9 | 85 | 0.69 | -0.06 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.20 | 0.17 | -0.53 | -75.72% | 20 | 6 | 0.80 | -0.07 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.25 | 0.44 | +0.02 | +4.77% | 11 | 1,054 | 0.76 | -0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.09 | 0.03 | -0.03 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 33.00 | 0.25 | 0.35 | 0.35 | -0.30 | -46.16% | 11 | 98 | 0.68 | -0.12 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 33.50 | 0.30 | 0.45 | 0.50 | -0.25 | -33.34% | 1 | 13 | 0.60 | -0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 34.00 | 0.40 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 105 | 0.65 | -0.16 | 0.05 | -0.05 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 34.50 | 0.45 | 0.60 | 0.62 | -0.48 | -43.64% | 2 | 3 | 0.65 | -0.18 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 0.40 | 0.70 | 0.75 | -1.00 | -57.15% | 38 | 455 | 0.64 | -0.21 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 35.50 | 0.70 | 0.90 | 0.85 | -0.30 | -26.09% | 9 | 39 | 0.67 | -0.24 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 36.00 | 0.85 | 1.00 | 1.05 | -0.95 | -47.50% | 32 | 93 | 0.66 | -0.27 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 36.50 | 1.00 | 1.15 | 1.25 | -0.75 | -37.50% | 41 | 65 | 0.65 | -0.31 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 37.00 | 1.20 | 1.90 | 1.45 | -0.60 | -29.27% | 3 | 19 | 0.75 | -0.35 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 38.00 | 1.60 | 1.90 | 2.05 | -0.60 | -22.65% | 3 | 28 | 0.66 | -0.44 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 39.00 | 2.15 | 2.75 | 2.55 | -0.35 | -12.07% | 6 | 4 | 0.72 | -0.52 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 2.75 | 3.00 | 4.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.60 | 0.08 | -0.07 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 41.00 | 3.00 | 3.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.67 | 0.08 | -0.06 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 42.00 | 3.70 | 4.60 | % | 0 | 0 | 0.58 | -0.74 | 0.07 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 43.00 | 4.60 | 5.30 | % | 0 | 0 | 1.31 | -0.79 | 0.06 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 44.00 | 5.50 | 6.20 | % | 0 | 0 | 1.44 | -0.83 | 0.05 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 45.00 | 6.70 | 7.20 | 7.20 | -2.30 | -24.22% | 1 | 16 | 1.46 | -0.88 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 7.30 | 7.90 | % | 0 | 0 | 1.00 | -0.89 | 0.04 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 47.00 | 8.20 | 9.10 | % | 0 | 0 | 1.64 | -0.94 | 0.03 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 48.00 | 9.20 | 10.00 | % | 0 | 0 | 1.75 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 49.00 | 10.20 | 10.90 | % | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 50.00 | 11.30 | 11.90 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 51.00 | 12.30 | 12.90 | % | 0 | 0 | 1.85 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 52.00 | 13.30 | 14.60 | % | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 53.00 | 12.80 | 16.30 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 54.00 | 14.10 | 17.00 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |