Options Chain for TG THERAPEUTICS INC COM (TGTX) - $39.86 as of 3/28/2025 9:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 18.80 | 22.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 17.80 | 21.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 16.80 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 15.80 | 19.60 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 16.40 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 15.40 | 16.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 14.40 | 15.50 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 13.40 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 12.50 | 13.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 11.40 | 12.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 10.30 | 11.60 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.50 | 10.60 | 5.03 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.98 | 0.01 | -0.03 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 8.20 | 9.70 | % | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 7.30 | 8.80 | 8.53 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.95 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 6.30 | 7.90 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.92 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 5.50 | 6.70 | 4.98 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.89 | 0.04 | -0.06 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 4.60 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.86 | 0.04 | -0.06 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 4.30 | 4.70 | 4.99 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.81 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 3.70 | 4.20 | 3.75 | % | 1 | 0 | 0.52 | 0.78 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 37.00 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.75 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 3.10 | 3.50 | % | 0 | 0 | 0.56 | 0.72 | 0.07 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 2.90 | 3.10 | 2.44 | -2.16 | -46.96% | 1 | 13 | 0.58 | 0.68 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 2.40 | 2.90 | % | 0 | 0 | 0.57 | 0.65 | 0.07 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 2.30 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.61 | 0.08 | -0.08 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 2.05 | 2.40 | % | 0 | 0 | 0.61 | 0.57 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 1.80 | 2.05 | 1.51 | -0.84 | -35.75% | 1 | 40 | 0.60 | 0.54 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 1.55 | 1.75 | % | 0 | 0 | 0.58 | 0.50 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 1.35 | 1.50 | 1.20 | -0.52 | -30.24% | 22 | 19 | 0.57 | 0.46 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 1.15 | 1.30 | % | 0 | 0 | 0.57 | 0.42 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 42.00 | 1.00 | 1.15 | 1.01 | -1.39 | -57.92% | 8 | 232 | 0.58 | 0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.34 | 0.07 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.70 | 0.85 | 0.65 | -0.60 | -48.00% | 1 | 41 | 0.57 | 0.31 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.60 | 0.70 | % | 0 | 0 | 0.57 | 0.27 | 0.07 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 271 | 0.57 | 0.24 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.35 | 0.50 | % | 0 | 0 | 0.63 | 0.21 | 0.06 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.30 | 0.45 | 0.36 | -0.09 | -20.00% | 40 | 69 | 0.55 | 0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 0.25 | 0.40 | % | 0 | 0 | 0.58 | 0.16 | 0.05 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.14 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 0.15 | 0.30 | % | 0 | 0 | 0.58 | 0.12 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.10 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.20 | % | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.07 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 0.05 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.05 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 40 | 290 | 0.83 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.02 | 0.01 | -0.03 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.05 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 0.15 | 0.25 | % | 0 | 0 | 0.72 | -0.08 | 0.03 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.20 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 107 | 0.70 | -0.11 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.14 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.50 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.19 | 0.05 | -0.07 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 0.60 | 0.75 | % | 0 | 0 | 0.66 | -0.22 | 0.06 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.25 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.85 | 1.05 | % | 0 | 0 | 0.66 | -0.28 | 0.07 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 1.00 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.32 | 0.07 | -0.08 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 1.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.35 | 0.07 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.85 | 1.65 | 1.68 | +0.38 | +29.24% | 7 | 3 | 0.56 | -0.39 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 1.60 | 1.80 | % | 0 | 0 | 0.64 | -0.43 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 1.85 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.46 | 0.08 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 2.10 | 2.40 | % | 0 | 0 | 0.65 | -0.50 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 2.40 | 2.80 | % | 0 | 0 | 0.67 | -0.54 | 0.08 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 41.50 | 2.60 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.58 | 0.08 | -0.08 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 2.95 | 3.20 | 3.39 | +1.32 | +63.77% | 4 | 13 | 0.75 | -0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 3.40 | 4.00 | % | 0 | 0 | 0.71 | -0.66 | 0.07 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 43.00 | 3.40 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.69 | 0.07 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 4.10 | 4.70 | % | 0 | 0 | 0.69 | -0.73 | 0.07 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 2.90 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 205 | 1.40 | -0.76 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 4.90 | 5.70 | % | 0 | 0 | 1.45 | -0.79 | 0.06 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 5.20 | 6.30 | % | 0 | 0 | 1.47 | -0.81 | 0.05 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 45.50 | 5.70 | 6.60 | % | 0 | 0 | 1.45 | -0.84 | 0.05 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 6.20 | 7.20 | % | 0 | 0 | 1.53 | -0.86 | 0.04 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 46.50 | 6.00 | 7.60 | % | 0 | 0 | 1.57 | -0.88 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 5.50 | 8.20 | % | 0 | 0 | 1.61 | -0.90 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 7.60 | 8.60 | % | 0 | 0 | 1.66 | -0.91 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 8.00 | 9.20 | % | 0 | 0 | 1.70 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 9.00 | 10.10 | % | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 9.70 | 10.80 | % | 0 | 0 | 1.82 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 10.60 | 11.80 | % | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 11.70 | 12.80 | % | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 12.60 | 13.80 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 54.00 | 13.70 | 14.80 | % | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 14.70 | 16.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 15.70 | 16.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 16.80 | 17.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 17.80 | 18.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 18.70 | 19.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 19.70 | 20.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 21.70 | 22.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |