Options Chain for TG THERAPEUTICS INC COM (TGTX) - $41.33 as of 4/25/2025 9:09:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.70 | 21.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 15.60 | 17.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 26.00 | 14.70 | 16.10 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 27.00 | 13.60 | 15.20 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 28.00 | 12.50 | 14.20 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 29.00 | 11.60 | 13.30 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 10.80 | 12.30 | 10.44 | 0.00 | 0.00% | 0 | 50 | 1.42 | 0.96 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 9.50 | 11.50 | % | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 32.00 | 8.60 | 10.70 | % | 0 | 0 | 1.38 | 0.92 | 0.02 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 32.50 | 8.20 | 10.20 | % | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 33.00 | 7.90 | 9.70 | 5.85 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.89 | 0.02 | -0.06 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 33.50 | 7.40 | 9.10 | % | 0 | 0 | 0.93 | 0.88 | 0.03 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 34.00 | 7.00 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.86 | 0.03 | -0.07 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 34.50 | 6.60 | 8.50 | % | 0 | 0 | 1.03 | 0.85 | 0.03 | -0.07 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 6.20 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.83 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 5.70 | 7.60 | % | 0 | 0 | 0.96 | 0.81 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 36.00 | 5.20 | 7.40 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.79 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 4.70 | 7.10 | % | 0 | 0 | 0.95 | 0.77 | 0.04 | -0.09 | 4/25/2025 3:59:58 PM EST | |||
| 37.00 | 4.90 | 6.60 | 3.66 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.75 | 0.04 | -0.09 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 4.10 | 6.30 | % | 0 | 0 | 0.96 | 0.73 | 0.04 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 3.90 | 5.80 | 3.46 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.70 | 0.05 | -0.10 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 3.40 | 5.60 | % | 0 | 0 | 0.93 | 0.68 | 0.05 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 39.00 | 3.40 | 5.10 | 3.15 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.65 | 0.05 | -0.11 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 2.70 | 4.70 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.63 | 0.05 | -0.11 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 2.50 | 4.50 | 3.65 | +0.48 | +15.15% | 5 | 16 | 0.89 | 0.60 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 2.15 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.58 | 0.05 | -0.11 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 2.30 | 3.40 | 3.17 | +0.10 | +3.26% | 5 | 72 | 0.84 | 0.55 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 2.45 | 3.80 | % | 0 | 0 | 1.00 | 0.53 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 42.00 | 2.60 | 3.70 | 2.67 | +0.05 | +1.91% | 52 | 158 | 1.08 | 0.50 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 2.00 | 3.20 | 2.12 | +0.19 | +9.85% | 161 | 10 | 1.03 | 0.45 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 1.05 | 2.55 | 1.90 | +0.05 | +2.71% | 2 | 7 | 0.89 | 0.40 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 1.35 | 2.25 | 1.62 | +0.12 | +8.00% | 52 | 68 | 0.99 | 0.35 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 1.10 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.31 | 0.05 | -0.09 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 0.55 | 2.25 | 1.00 | -0.08 | -7.41% | 10 | 63 | 0.83 | 0.27 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 0.50 | 1.05 | % | 0 | 0 | 0.87 | 0.23 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 49.00 | 0.60 | 1.20 | % | 0 | 0 | 0.99 | 0.20 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 50.00 | 0.25 | 0.95 | % | 0 | 0 | 0.92 | 0.17 | 0.03 | -0.07 | 4/25/2025 3:59:58 PM EST | |||
| 51.00 | 0.20 | 1.40 | % | 0 | 0 | 1.09 | 0.15 | 0.03 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.13 | 0.03 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 0.10 | 0.60 | 0.10 | % | 40 | 0 | 1.16 | 0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.03 | 0.01 | -0.02 | 4/25/2025 3:59:58 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 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 12 | 2.13 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 5 | 1.55 | -0.02 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 30 | 1.16 | -0.04 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.80 | % | 0 | 0 | 1.29 | -0.06 | 0.02 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.91 | 0.00 | 0.00% | 0 | 52 | 1.18 | -0.08 | 0.02 | -0.05 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.85 | % | 0 | 0 | 1.13 | -0.09 | 0.02 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | -0.11 | 0.02 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 33.50 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.12 | 0.03 | -0.06 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 1.00 | 1.72 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.14 | 0.03 | -0.07 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 34.50 | 0.35 | 1.10 | 1.84 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.15 | 0.03 | -0.07 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 1.30 | 1.21 | % | 2 | 0 | 1.06 | -0.17 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 35.50 | 0.30 | 1.35 | % | 0 | 0 | 1.07 | -0.19 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 36.00 | 0.30 | 1.20 | 2.37 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.21 | 0.04 | -0.09 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 0.35 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.23 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.55 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 76 | 0.99 | -0.25 | 0.04 | -0.09 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.55 | 1.70 | % | 0 | 0 | 0.85 | -0.27 | 0.04 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 1.40 | 1.85 | 1.78 | -0.37 | -17.21% | 102 | 5 | 0.96 | -0.30 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 1.20 | 1.95 | % | 0 | 0 | 0.88 | -0.32 | 0.05 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 39.00 | 1.00 | 2.50 | 2.10 | -0.30 | -12.50% | 1 | 84 | 0.87 | -0.35 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 1.15 | 2.45 | 2.34 | -2.26 | -49.13% | 3 | 5 | 0.82 | -0.37 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 1.65 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 188 | 0.89 | -0.40 | 0.05 | -0.11 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 1.40 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.42 | 0.05 | -0.11 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 1.70 | 3.40 | % | 0 | 0 | 0.84 | -0.45 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 41.50 | 1.75 | 3.80 | % | 0 | 0 | 0.82 | -0.47 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 42.00 | 2.10 | 4.20 | % | 0 | 0 | 0.85 | -0.50 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 43.00 | 2.55 | 5.00 | % | 0 | 0 | 0.86 | -0.55 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 44.00 | 3.20 | 5.70 | % | 0 | 0 | 0.87 | -0.60 | 0.05 | -0.11 | 4/25/2025 3:59:58 PM EST | |||
| 45.00 | 4.10 | 6.50 | % | 0 | 0 | 0.92 | -0.65 | 0.05 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 46.00 | 4.70 | 7.10 | % | 0 | 0 | 0.85 | -0.69 | 0.05 | -0.09 | 4/25/2025 3:59:58 PM EST | |||
| 47.00 | 5.40 | 7.90 | % | 0 | 0 | 0.80 | -0.73 | 0.04 | -0.09 | 4/25/2025 3:59:58 PM EST | |||
| 48.00 | 6.30 | 8.80 | % | 0 | 0 | 0.80 | -0.77 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 49.00 | 7.10 | 9.60 | % | 0 | 0 | 1.20 | -0.80 | 0.04 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 50.00 | 8.00 | 10.50 | % | 0 | 0 | 1.20 | -0.83 | 0.03 | -0.07 | 4/25/2025 3:59:58 PM EST | |||
| 51.00 | 9.00 | 11.30 | % | 0 | 0 | 1.26 | -0.85 | 0.03 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 52.00 | 9.90 | 12.20 | % | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 12.80 | 15.00 | % | 0 | 0 | 1.37 | -0.92 | 0.02 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 60.00 | 18.00 | 19.70 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST |