Options Chain for TG THERAPEUTICS INC COM (TGTX) - $37.35 as of 4/7/2025 11:45:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 17.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.00 | 10.60 | 13.10 | % | 0 | 0 | 1.69 | 0.98 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 26.00 | 9.80 | 12.10 | % | 0 | 0 | 1.89 | 0.96 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 27.00 | 8.80 | 11.20 | % | 0 | 0 | 1.70 | 0.94 | 0.02 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 28.00 | 7.90 | 10.10 | % | 0 | 0 | 1.66 | 0.91 | 0.02 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 29.00 | 7.20 | 8.80 | % | 0 | 0 | 1.52 | 0.88 | 0.03 | -0.04 | 4/7/2025 10:59:02 AM EST | |||
| 30.00 | 6.60 | 7.90 | 10.54 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.85 | 0.03 | -0.05 | 3/27/2025 | 4/7/2025 10:59:02 AM EST |
| 31.00 | 5.70 | 7.10 | % | 0 | 0 | 1.34 | 0.82 | 0.04 | -0.05 | 4/7/2025 10:59:02 AM EST | |||
| 31.50 | 5.50 | 6.70 | % | 0 | 0 | 1.31 | 0.80 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 32.00 | 5.20 | 6.30 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.78 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 32.50 | 5.00 | 6.00 | % | 0 | 0 | 0.87 | 0.76 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 33.00 | 4.60 | 5.60 | % | 0 | 0 | 0.89 | 0.74 | 0.04 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 33.50 | 4.40 | 5.20 | % | 0 | 0 | 0.90 | 0.71 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 34.00 | 3.90 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.69 | 0.05 | -0.07 | 3/17/2025 | 4/7/2025 10:59:02 AM EST |
| 34.50 | 3.50 | 4.60 | % | 0 | 0 | 0.88 | 0.67 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 3.40 | 4.20 | 3.58 | % | 1 | 0 | 0.88 | 0.64 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 10:59:02 AM EST | |
| 35.50 | 3.00 | 3.90 | % | 0 | 0 | 0.88 | 0.62 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 36.00 | 2.75 | 3.70 | % | 0 | 0 | 0.90 | 0.59 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 36.50 | 2.55 | 3.40 | % | 0 | 0 | 0.86 | 0.56 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 37.00 | 2.40 | 3.10 | 2.98 | -0.42 | -12.36% | 2 | 11 | 0.92 | 0.54 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 37.50 | 2.35 | 2.85 | % | 0 | 0 | 0.83 | 0.51 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 38.00 | 1.85 | 2.90 | 3.51 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.48 | 0.05 | -0.08 | 3/14/2025 | 4/7/2025 10:59:02 AM EST |
| 38.50 | 1.80 | 2.35 | % | 0 | 0 | 0.84 | 0.46 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 39.00 | 1.55 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.43 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 39.50 | 1.30 | 2.00 | % | 0 | 0 | 0.87 | 0.40 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 40.00 | 1.35 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 94 | 0.90 | 0.38 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 40.50 | 1.00 | 1.75 | % | 0 | 0 | 0.84 | 0.35 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 41.00 | 0.95 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.33 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 41.50 | 0.80 | 1.45 | % | 0 | 0 | 0.84 | 0.31 | 0.05 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 42.00 | 0.75 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 124 | 0.84 | 0.28 | 0.05 | -0.06 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 42.50 | 0.65 | 1.25 | % | 0 | 0 | 0.85 | 0.26 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 43.00 | 0.00 | 1.05 | 1.57 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.24 | 0.04 | -0.06 | 4/2/2025 | 4/7/2025 10:59:02 AM EST |
| 44.00 | 0.00 | 0.80 | 1.15 | +0.58 | +101.76% | 5 | 11 | 0.96 | 0.21 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 45.00 | 0.35 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 69 | 0.99 | 0.17 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 46.00 | 0.25 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 234 | 1.05 | 0.15 | 0.03 | -0.04 | 4/2/2025 | 4/7/2025 10:59:02 AM EST |
| 47.00 | 0.20 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.12 | 0.03 | -0.03 | 4/2/2025 | 4/7/2025 10:59:02 AM EST |
| 48.00 | 0.15 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.10 | 0.02 | -0.03 | 3/24/2025 | 4/7/2025 10:59:02 AM EST |
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.08 | 0.02 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 294 | 0.97 | 0.07 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.05 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.04 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 53.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.04 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.03 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 56.00 | 0.00 | 1.25 | % | 0 | 0 | 1.77 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 57.00 | 0.00 | 1.00 | % | 0 | 0 | 1.70 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 58.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.74 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:59:02 AM EST |
| 59.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 62.00 | 0.00 | 0.90 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | -0.04 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 1.23 | -0.06 | 0.02 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 28.00 | 0.30 | 0.50 | % | 0 | 0 | 1.12 | -0.09 | 0.02 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 29.00 | 0.40 | 0.70 | % | 0 | 0 | 0.93 | -0.12 | 0.03 | -0.04 | 4/7/2025 10:59:02 AM EST | |||
| 30.00 | 0.55 | 0.95 | % | 0 | 0 | 0.98 | -0.15 | 0.03 | -0.05 | 4/7/2025 10:59:02 AM EST | |||
| 31.00 | 0.75 | 1.20 | % | 0 | 0 | 0.97 | -0.18 | 0.04 | -0.05 | 4/7/2025 10:59:02 AM EST | |||
| 31.50 | 0.85 | 1.45 | % | 0 | 0 | 1.15 | -0.20 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 32.00 | 0.95 | 1.70 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.22 | 0.04 | -0.06 | 3/24/2025 | 4/7/2025 10:59:02 AM EST |
| 32.50 | 1.05 | 1.60 | % | 0 | 0 | 0.95 | -0.24 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 33.00 | 1.25 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.26 | 0.04 | -0.07 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 33.50 | 1.30 | 1.85 | % | 0 | 0 | 0.92 | -0.29 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 34.00 | 1.25 | 2.10 | % | 0 | 0 | 0.95 | -0.31 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 34.50 | 1.65 | 2.25 | % | 0 | 0 | 0.95 | -0.33 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 1.85 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 194 | 0.88 | -0.36 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 35.50 | 1.95 | 2.80 | % | 0 | 0 | 0.94 | -0.38 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 36.00 | 2.20 | 3.10 | 2.22 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.41 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 36.50 | 2.45 | 3.40 | % | 0 | 0 | 0.88 | -0.44 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 37.00 | 2.65 | 3.60 | 4.20 | +1.65 | +64.71% | 1 | 84 | 0.72 | -0.46 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 37.50 | 2.95 | 4.00 | % | 0 | 0 | 0.94 | -0.49 | 0.05 | -0.08 | 4/7/2025 10:59:02 AM EST | |||
| 38.00 | 3.20 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.52 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 38.50 | 3.50 | 4.90 | % | 0 | 0 | 0.88 | -0.54 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 39.00 | 3.70 | 4.80 | 3.35 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.57 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 39.50 | 4.00 | 5.30 | % | 0 | 0 | 0.86 | -0.60 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 40.00 | 4.50 | 5.80 | 2.92 | 0.00 | 0.00% | 0 | 40 | 0.93 | -0.62 | 0.05 | -0.07 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 40.50 | 4.70 | 6.00 | % | 0 | 0 | 0.93 | -0.65 | 0.05 | -0.07 | 4/7/2025 10:59:02 AM EST | |||
| 41.00 | 5.10 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.67 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 41.50 | 5.40 | 6.60 | % | 0 | 0 | 0.84 | -0.69 | 0.05 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 42.00 | 5.50 | 7.20 | % | 0 | 0 | 1.29 | -0.72 | 0.05 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 42.50 | 5.20 | 7.50 | % | 0 | 0 | 1.13 | -0.74 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 43.00 | 6.50 | 7.60 | % | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.06 | 4/7/2025 10:59:02 AM EST | |||
| 44.00 | 7.20 | 8.80 | 5.92 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.79 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 45.00 | 8.40 | 9.80 | % | 0 | 0 | 1.21 | -0.83 | 0.03 | -0.04 | 4/7/2025 10:59:02 AM EST | |||
| 46.00 | 8.60 | 10.60 | 7.71 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.85 | 0.03 | -0.04 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 47.00 | 9.40 | 11.70 | % | 0 | 0 | 1.34 | -0.88 | 0.03 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 48.00 | 10.60 | 12.50 | % | 0 | 0 | 1.36 | -0.90 | 0.02 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 49.00 | 11.60 | 13.60 | % | 0 | 0 | 1.50 | -0.92 | 0.02 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 50.00 | 12.50 | 14.40 | % | 0 | 0 | 1.52 | -0.93 | 0.02 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 51.00 | 13.60 | 15.60 | % | 0 | 0 | 1.57 | -0.95 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 52.00 | 14.80 | 16.40 | % | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 53.00 | 14.80 | 17.30 | % | 0 | 0 | 1.72 | -0.96 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 54.00 | 16.80 | 18.40 | % | 0 | 0 | 1.77 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 55.00 | 17.80 | 19.30 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 56.00 | 17.80 | 20.30 | % | 0 | 0 | 1.87 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 57.00 | 18.70 | 21.40 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 58.00 | 20.80 | 22.40 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 59.00 | 21.60 | 23.40 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 60.00 | 22.80 | 24.30 | % | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 62.00 | 24.60 | 26.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |