Options Chain for TG THERAPEUTICS INC COM (TGTX) - $37.68 as of 5/5/2025 9:20:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 18.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 11.10 | 13.10 | 12.89 | % | 1 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 26.00 | 10.10 | 12.10 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 10.00 | 11.80 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 8.90 | 10.10 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 8.00 | 9.30 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 6.70 | 8.50 | % | 0 | 0 | 1.21 | 0.89 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 5.40 | 8.60 | % | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 4.90 | 6.50 | % | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 4.80 | 5.80 | % | 0 | 0 | 0.69 | 0.81 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 2.85 | 4.90 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.76 | 0.05 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 3.10 | 4.20 | 4.20 | -1.05 | -20.00% | 6 | 36 | 0.63 | 0.70 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 2.00 | 3.50 | 3.21 | -6.09 | -65.49% | 85 | 20 | 0.54 | 0.64 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 2.45 | 2.80 | 2.60 | -6.80 | -72.34% | 24 | 4 | 0.68 | 0.58 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 1.95 | 2.35 | 8.10 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.51 | 0.07 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 1.50 | 2.05 | 2.12 | -5.22 | -71.12% | 12 | 26 | 0.70 | 0.44 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 1.15 | 1.50 | 0.91 | -5.99 | -86.82% | 23 | 8 | 0.67 | 0.37 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.50 | 1.00 | 1.40 | % | 0 | 0 | 0.67 | 0.33 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 0.85 | 1.20 | 1.15 | -3.85 | -77.00% | 15 | 8 | 0.67 | 0.30 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.50 | 0.75 | 1.05 | 0.60 | % | 6 | 0 | 0.66 | 0.27 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 42.00 | 0.05 | 1.65 | 0.78 | -4.57 | -85.43% | 4 | 20 | 0.68 | 0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 1.32 | % | 2 | 0 | 0.53 | 0.21 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 43.00 | 0.50 | 0.70 | 0.85 | -3.20 | -79.02% | 1 | 172 | 0.66 | 0.19 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.50 | 0.35 | 0.65 | % | 0 | 0 | 0.74 | 0.17 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 0.30 | 0.65 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.14 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.13 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.20 | 0.50 | 0.45 | -3.35 | -88.16% | 40 | 48 | 0.70 | 0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.09 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.35 | 2.70 | 0.00 | 0.00% | 0 | 89 | 0.76 | 0.08 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.07 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.30 | 3.18 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.20 | -1.90 | -90.48% | 70 | 70 | 0.75 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.12 | -2.14 | -94.69% | 7 | 12 | 0.76 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.10 | -1.33 | -93.01% | 287 | 465 | 1.33 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.55 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.95 | 1.09 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.85 | % | 0 | 0 | 1.14 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.10 | 0.25 | % | 0 | 0 | 0.79 | -0.11 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 0.20 | 0.45 | % | 0 | 0 | 0.81 | -0.13 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 0.30 | 0.50 | 0.45 | -0.30 | -40.00% | 7 | 2 | 0.74 | -0.16 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.50 | 1.15 | 0.60 | % | 5 | 0 | 0.74 | -0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 34.00 | 0.70 | 1.00 | % | 0 | 0 | 0.70 | -0.24 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 1.00 | 1.25 | 1.35 | -1.15 | -46.00% | 7 | 2 | 0.69 | -0.30 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.30 | 1.45 | 2.00 | +1.50 | +300.00% | 1 | 3 | 0.65 | -0.36 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 1.25 | 2.90 | 2.15 | +0.95 | +79.17% | 12 | 4 | 0.68 | -0.42 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 2.20 | 3.70 | 2.10 | +0.85 | +68.00% | 31 | 10 | 0.87 | -0.49 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 2.75 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.56 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 3.40 | 5.40 | 3.41 | +1.66 | +94.86% | 11 | 11 | 0.91 | -0.63 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.50 | 3.50 | 5.20 | % | 0 | 0 | 0.79 | -0.67 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 3.90 | 5.60 | % | 0 | 0 | 0.80 | -0.70 | 0.07 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 41.50 | 4.40 | 6.30 | % | 0 | 0 | 0.89 | -0.73 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 4.70 | 6.60 | % | 0 | 0 | 0.89 | -0.76 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 42.50 | 5.10 | 6.60 | % | 0 | 0 | 0.81 | -0.79 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 5.20 | 7.20 | 7.10 | +3.60 | +102.86% | 1 | 1 | 0.79 | -0.81 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.50 | 5.80 | 8.00 | % | 0 | 0 | 0.91 | -0.83 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 6.30 | 7.60 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.86 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 6.70 | 8.90 | % | 0 | 0 | 0.95 | -0.87 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 7.20 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.89 | 0.04 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 7.10 | 9.60 | % | 0 | 0 | 1.00 | -0.91 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 7.70 | 8.80 | % | 0 | 0 | 1.14 | -0.92 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 46.50 | 8.50 | 10.80 | % | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 8.00 | 9.80 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.50 | 9.50 | 10.40 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 10.00 | 12.10 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 48.50 | 10.50 | 12.00 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 11.10 | 12.90 | 13.70 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 11.50 | 13.30 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 12.10 | 13.70 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 12.10 | 14.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 13.10 | 16.10 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 13.50 | 16.50 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 14.70 | 17.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 15.60 | 18.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 21.50 | 23.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |