Options Chain for TG THERAPEUTICS INC COM (TGTX) - $34.59 as of 5/27/2025 6:11:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 17.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 23.00 | 12.00 | 14.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 24.00 | 11.10 | 11.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 10.10 | 10.60 | 9.35 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 26.00 | 9.10 | 9.60 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 27.00 | 8.00 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 3:59:58 PM EST |
| 28.00 | 7.10 | 7.80 | 6.23 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.96 | 0.02 | -0.02 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 28.50 | 6.80 | 7.20 | % | 0 | 0 | 1.02 | 0.94 | 0.02 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 29.00 | 6.10 | 6.70 | % | 0 | 0 | 0.84 | 0.93 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 29.50 | 5.70 | 6.20 | % | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 5.20 | 5.90 | 4.88 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.89 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 30.50 | 4.80 | 5.30 | % | 0 | 0 | 0.74 | 0.87 | 0.04 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 31.00 | 4.40 | 5.00 | % | 0 | 0 | 0.52 | 0.84 | 0.05 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 31.50 | 4.00 | 4.40 | % | 0 | 0 | 0.67 | 0.81 | 0.05 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 3.60 | 4.30 | % | 0 | 0 | 0.62 | 0.78 | 0.06 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 32.50 | 3.00 | 3.90 | % | 0 | 0 | 0.64 | 0.75 | 0.07 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 33.00 | 2.90 | 3.40 | % | 0 | 0 | 0.60 | 0.72 | 0.07 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 33.50 | 2.60 | 3.10 | 2.44 | % | 1 | 0 | 0.61 | 0.68 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 34.00 | 2.30 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.64 | 0.08 | -0.06 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 34.50 | 2.15 | 2.35 | % | 0 | 0 | 0.60 | 0.60 | 0.08 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 1.85 | 2.25 | 2.28 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.55 | 0.08 | -0.06 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 35.50 | 1.60 | 2.95 | % | 0 | 0 | 0.78 | 0.51 | 0.09 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 36.00 | 1.35 | 2.20 | 1.50 | -0.10 | -6.25% | 30 | 32 | 0.68 | 0.47 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 36.50 | 1.20 | 1.50 | % | 0 | 0 | 0.61 | 0.43 | 0.09 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 37.00 | 1.05 | 1.45 | 1.06 | +0.15 | +16.49% | 17 | 27 | 0.63 | 0.39 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 37.50 | 0.90 | 1.05 | 0.80 | % | 2 | 0 | 0.60 | 0.35 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 38.00 | 0.75 | 0.90 | 0.77 | +0.02 | +2.67% | 4 | 30 | 0.59 | 0.31 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 38.50 | 0.60 | 0.80 | % | 0 | 0 | 0.59 | 0.28 | 0.07 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 39.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.25 | 0.07 | -0.04 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 39.50 | 0.35 | 0.80 | % | 0 | 0 | 0.62 | 0.22 | 0.06 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 40.00 | 0.30 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.19 | 0.06 | -0.04 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 41.00 | 0.20 | 0.50 | % | 0 | 0 | 0.62 | 0.15 | 0.05 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 42.00 | 0.15 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.11 | 0.04 | -0.03 | 5/9/2025 | 5/27/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.09 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.06 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.05 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.03 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.15 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.90 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.60 | % | 0 | 0 | 1.73 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 1.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 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 | 2.05 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.76 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 1.56 | -0.02 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | -0.04 | 0.02 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 28.50 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 29.00 | 0.10 | 0.30 | % | 0 | 0 | 0.67 | -0.07 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 29.50 | 0.15 | 0.35 | % | 0 | 0 | 0.67 | -0.09 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.15 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.11 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 30.50 | 0.20 | 0.50 | % | 0 | 0 | 0.64 | -0.13 | 0.04 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 31.00 | 0.30 | 0.50 | 1.14 | 0.00 | 0.00% | 0 | 75 | 0.63 | -0.16 | 0.05 | -0.04 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 31.50 | 0.40 | 0.60 | % | 0 | 0 | 0.63 | -0.19 | 0.05 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 0.45 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.22 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 32.50 | 0.60 | 0.95 | % | 0 | 0 | 0.63 | -0.25 | 0.07 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 33.00 | 0.75 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.28 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 33.50 | 0.85 | 1.30 | % | 0 | 0 | 0.62 | -0.32 | 0.08 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 34.00 | 1.05 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.36 | 0.08 | -0.06 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 34.50 | 1.25 | 1.55 | % | 0 | 0 | 0.59 | -0.40 | 0.08 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 1.50 | 1.90 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.45 | 0.08 | -0.06 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 35.50 | 1.75 | 2.05 | % | 0 | 0 | 0.59 | -0.49 | 0.09 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 36.00 | 2.00 | 2.40 | 2.42 | -1.10 | -31.25% | 5 | 13 | 0.60 | -0.53 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 36.50 | 2.05 | 2.70 | % | 0 | 0 | 0.80 | -0.57 | 0.09 | -0.06 | 5/27/2025 3:59:58 PM EST | |||
| 37.00 | 2.65 | 3.10 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.61 | 0.08 | -0.05 | 5/14/2025 | 5/27/2025 3:59:58 PM EST |
| 37.50 | 3.00 | 3.50 | % | 0 | 0 | 0.63 | -0.65 | 0.08 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 38.00 | 3.30 | 3.90 | 3.98 | 0.00 | 0.00% | 0 | 30 | 0.80 | -0.69 | 0.08 | -0.05 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 38.50 | 3.70 | 4.30 | % | 0 | 0 | 0.75 | -0.72 | 0.07 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 39.00 | 2.40 | 4.80 | % | 0 | 0 | 0.40 | -0.75 | 0.07 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 39.50 | 4.50 | 5.00 | % | 0 | 0 | 0.61 | -0.78 | 0.06 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 40.00 | 4.80 | 5.60 | 5.78 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.81 | 0.06 | -0.04 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 41.00 | 5.80 | 7.10 | % | 0 | 0 | 1.01 | -0.85 | 0.05 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 42.00 | 5.40 | 7.40 | % | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 43.00 | 7.70 | 8.30 | % | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 44.00 | 7.50 | 9.30 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 45.00 | 8.50 | 10.20 | 11.05 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.95 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 46.00 | 10.60 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.97 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 47.00 | 11.60 | 12.20 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 48.00 | 12.20 | 13.20 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 49.00 | 12.10 | 14.20 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 50.00 | 12.90 | 16.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 51.00 | 14.40 | 17.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 52.00 | 15.50 | 17.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 53.00 | 16.40 | 18.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 54.00 | 18.50 | 19.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 55.00 | 17.80 | 20.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 60.00 | 24.50 | 26.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST |