Options Chain for TG THERAPEUTICS INC COM (TGTX) - $39.82 as of 4/2/2025 9:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.90 | 27.10 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 16.00 | 21.90 | 26.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 17.00 | 21.00 | 25.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 18.00 | 19.90 | 24.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 19.00 | 18.90 | 23.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 20.00 | 18.10 | 22.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 3:59:50 PM EST |
| 21.00 | 17.20 | 20.90 | 17.40 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:50 PM EST |
| 22.00 | 16.30 | 20.10 | 17.65 | 0.00 | 0.00% | 0 | 6 | 3.29 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:50 PM EST |
| 23.00 | 15.00 | 18.90 | 16.70 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:50 PM EST |
| 24.00 | 14.90 | 17.60 | 13.70 | 0.00 | 0.00% | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:50 PM EST |
| 25.00 | 14.60 | 15.70 | 14.18 | 0.00 | 0.00% | 0 | 15 | 2.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 26.00 | 13.50 | 15.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 27.00 | 12.50 | 15.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 28.00 | 9.90 | 12.90 | 10.40 | 0.00 | 0.00% | 0 | 37 | 1.78 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:50 PM EST |
| 29.00 | 10.50 | 11.30 | 8.85 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.99 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:50 PM EST |
| 30.00 | 9.60 | 10.30 | 7.50 | -5.92 | -44.12% | 10 | 51 | 1.22 | 0.99 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 31.00 | 8.60 | 9.40 | 11.50 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.98 | 0.01 | -0.01 | 3/20/2025 | 4/2/2025 3:59:50 PM EST |
| 32.00 | 6.20 | 8.40 | 6.58 | -2.05 | -23.76% | 30 | 38 | 1.07 | 0.96 | 0.02 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 33.00 | 6.70 | 7.50 | 9.08 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.93 | 0.02 | -0.02 | 3/19/2025 | 4/2/2025 3:59:50 PM EST |
| 34.00 | 5.00 | 7.00 | 5.70 | 0.00 | 0.00% | 0 | 81 | 1.04 | 0.90 | 0.03 | -0.03 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 35.00 | 5.00 | 5.70 | 4.55 | -0.45 | -9.00% | 1 | 269 | 1.01 | 0.85 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 36.00 | 2.60 | 4.90 | 3.51 | 0.00 | 0.00% | 0 | 154 | 0.71 | 0.80 | 0.05 | -0.05 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 36.50 | 3.60 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.77 | 0.06 | -0.05 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 37.00 | 2.20 | 5.00 | 3.03 | 0.00 | 0.00% | 0 | 340 | 0.68 | 0.73 | 0.06 | -0.06 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 37.50 | 2.05 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.70 | 0.07 | -0.06 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 38.00 | 1.85 | 4.90 | 2.73 | 0.00 | 0.00% | 0 | 100 | 0.69 | 0.66 | 0.07 | -0.06 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 38.50 | 2.55 | 3.10 | 3.57 | +1.34 | +60.09% | 22 | 26 | 0.68 | 0.62 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 39.00 | 2.25 | 2.75 | 2.50 | +0.53 | +26.91% | 263 | 90 | 0.67 | 0.58 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 39.50 | 1.75 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.54 | 0.08 | -0.07 | 3/26/2025 | 4/2/2025 3:59:50 PM EST |
| 40.00 | 1.75 | 2.25 | 2.25 | +0.45 | +25.00% | 125 | 448 | 0.66 | 0.50 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 40.50 | 1.25 | 2.25 | 3.00 | +2.00 | +200.00% | 2 | 4 | 0.65 | 0.46 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 41.00 | 1.05 | 1.90 | 2.10 | +1.15 | +121.06% | 4 | 138 | 0.63 | 0.43 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 41.50 | 0.60 | 1.75 | 2.24 | +1.44 | +180.00% | 8 | 20 | 0.68 | 0.39 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 42.00 | 0.95 | 1.45 | 1.55 | +0.47 | +43.52% | 32 | 217 | 0.65 | 0.36 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 42.50 | 0.70 | 1.35 | 0.97 | -0.18 | -15.66% | 7 | 4 | 0.64 | 0.32 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 43.00 | 0.70 | 1.20 | 0.85 | +0.22 | +34.93% | 7 | 170 | 0.66 | 0.29 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 43.50 | 0.60 | 1.05 | 1.05 | -0.51 | -32.70% | 5 | 29 | 0.66 | 0.26 | 0.06 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 44.00 | 0.50 | 0.90 | 0.66 | +0.21 | +46.67% | 6 | 85 | 0.65 | 0.23 | 0.06 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 44.50 | 0.35 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.21 | 0.06 | -0.05 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 45.00 | 0.35 | 0.75 | 0.50 | +0.15 | +42.86% | 341 | 987 | 0.66 | 0.19 | 0.05 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 45.50 | 0.15 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.17 | 0.05 | -0.04 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 46.00 | 0.25 | 1.50 | 0.50 | +0.28 | +127.28% | 174 | 392 | 0.93 | 0.15 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 46.50 | 0.10 | 0.60 | % | 0 | 0 | 0.74 | 0.13 | 0.04 | -0.04 | 4/2/2025 3:59:50 PM EST | |||
| 47.00 | 0.15 | 0.45 | 0.35 | +0.20 | +133.34% | 200 | 29 | 0.66 | 0.12 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.10 | 0.03 | -0.03 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 48.00 | 0.10 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 766 | 0.68 | 0.10 | 0.03 | -0.03 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 49.00 | 0.05 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.07 | 0.02 | -0.02 | 3/21/2025 | 4/2/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 122 | 914 | 0.71 | 0.06 | 0.02 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.04 | 0.02 | -0.02 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 4/2/2025 3:59:50 PM EST | |||
| 55.00 | 0.10 | 1.00 | 0.10 | -0.05 | -33.34% | 247 | 90 | 2.18 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 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 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 1.60 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.60 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.10 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.65 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.65 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.65 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.60 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/2/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 60 | 2.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/2/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 1.65 | 0.07 | 0.00 | 0.00% | 0 | 528 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 1.55 | 0.73 | 0.00 | 0.00% | 0 | 8 | 1.82 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.99 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 42 | 1.58 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 4/2/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 152 | 0.85 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.07 | 0.02 | -0.02 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 34.00 | 0.10 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 226 | 0.79 | -0.10 | 0.03 | -0.03 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.65 | 0.55 | +0.05 | +10.00% | 2 | 103 | 0.65 | -0.15 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 36.00 | 0.05 | 1.40 | 0.25 | -0.57 | -69.52% | 53 | 250 | 0.62 | -0.20 | 0.05 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 36.50 | 0.40 | 1.75 | % | 0 | 0 | 0.74 | -0.23 | 0.06 | -0.05 | 4/2/2025 3:59:50 PM EST | |||
| 37.00 | 0.55 | 1.05 | 0.90 | -0.60 | -40.00% | 5 | 136 | 0.60 | -0.27 | 0.06 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 37.50 | 0.65 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.30 | 0.07 | -0.06 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 38.00 | 0.85 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 78 | 0.60 | -0.34 | 0.07 | -0.06 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 38.50 | 1.05 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.38 | 0.07 | -0.07 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 39.00 | 1.20 | 2.85 | 2.06 | 0.00 | 0.00% | 0 | 219 | 0.59 | -0.42 | 0.08 | -0.07 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 39.50 | 1.40 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.46 | 0.08 | -0.07 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 40.00 | 1.70 | 2.40 | 1.68 | -2.02 | -54.60% | 101 | 226 | 0.59 | -0.50 | 0.08 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 40.50 | 1.60 | 2.70 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.54 | 0.08 | -0.07 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 41.00 | 2.20 | 2.95 | 1.82 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.57 | 0.08 | -0.07 | 3/26/2025 | 4/2/2025 3:59:50 PM EST |
| 41.50 | 2.40 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.61 | 0.08 | -0.07 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 42.00 | 2.90 | 3.60 | 2.65 | -1.00 | -27.40% | 8 | 12 | 0.57 | -0.64 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 42.50 | 3.00 | 4.00 | 2.32 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.68 | 0.07 | -0.06 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 43.00 | 3.10 | 4.90 | 3.50 | +0.90 | +34.62% | 3 | 110 | 0.57 | -0.71 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 43.50 | 3.80 | 5.00 | % | 0 | 0 | 0.58 | -0.74 | 0.06 | -0.06 | 4/2/2025 3:59:50 PM EST | |||
| 44.00 | 4.20 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.77 | 0.06 | -0.05 | 3/14/2025 | 4/2/2025 3:59:50 PM EST |
| 44.50 | 4.70 | 5.70 | % | 0 | 0 | 0.53 | -0.79 | 0.06 | -0.05 | 4/2/2025 3:59:50 PM EST | |||
| 45.00 | 5.10 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.81 | 0.05 | -0.05 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 45.50 | 5.40 | 6.60 | % | 0 | 0 | 0.88 | -0.83 | 0.05 | -0.04 | 4/2/2025 3:59:50 PM EST | |||
| 46.00 | 4.40 | 7.00 | % | 0 | 0 | 0.88 | -0.85 | 0.04 | -0.04 | 4/2/2025 3:59:50 PM EST | |||
| 46.50 | 6.50 | 7.40 | % | 0 | 0 | 0.87 | -0.87 | 0.04 | -0.04 | 4/2/2025 3:59:50 PM EST | |||
| 47.00 | 6.90 | 7.90 | % | 0 | 0 | 0.95 | -0.88 | 0.04 | -0.04 | 4/2/2025 3:59:50 PM EST | |||
| 47.50 | 7.30 | 8.40 | % | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.03 | 4/2/2025 3:59:50 PM EST | |||
| 48.00 | 7.10 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.90 | 0.03 | -0.03 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 49.00 | 8.80 | 9.80 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.02 | 4/2/2025 3:59:50 PM EST | |||
| 50.00 | 9.80 | 10.70 | % | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.02 | 4/2/2025 3:59:50 PM EST | |||
| 51.00 | 10.80 | 11.60 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.02 | 4/2/2025 3:59:50 PM EST | |||
| 52.00 | 11.80 | 12.60 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 4/2/2025 3:59:50 PM EST | |||
| 55.00 | 13.10 | 17.00 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 4/2/2025 3:59:50 PM EST | |||
| 60.00 | 18.70 | 21.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST |