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 | 17.30 | 19.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 12.30 | 13.40 | 15.35 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 7.30 | 8.90 | 14.60 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.87 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 5.80 | 8.10 | % | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 5.20 | 7.40 | % | 0 | 0 | 0.47 | 0.80 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 5.50 | 6.30 | 5.29 | -7.41 | -58.35% | 1 | 33 | 0.55 | 0.77 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 4.40 | 5.80 | 4.70 | % | 5 | 0 | 0.54 | 0.73 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 35.00 | 3.50 | 5.00 | 4.59 | -6.76 | -59.56% | 17 | 18 | 0.50 | 0.68 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 3.50 | 4.40 | 3.60 | -2.90 | -44.62% | 4 | 1 | 0.55 | 0.64 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 2.85 | 3.90 | 3.29 | -6.37 | -65.95% | 30 | 2 | 0.55 | 0.59 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 3.10 | 3.30 | 3.60 | -4.80 | -57.15% | 97 | 51 | 0.61 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 2.35 | 3.00 | 2.85 | -5.45 | -65.67% | 1 | 10 | 0.59 | 0.49 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 2.20 | 2.95 | 2.35 | -4.01 | -63.05% | 742 | 91 | 0.64 | 0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 1.45 | 2.15 | 1.99 | -5.21 | -72.37% | 4 | 7 | 0.56 | 0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 1.15 | 1.80 | 1.40 | -3.90 | -73.59% | 426 | 37 | 0.55 | 0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.30 | 2.40 | 1.05 | -3.85 | -78.58% | 51 | 19 | 0.58 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.75 | 1.25 | 1.20 | -3.70 | -75.51% | 21 | 51 | 0.55 | 0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.80 | 1.90 | 0.75 | -3.10 | -80.52% | 273 | 117 | 0.68 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.70 | 0.90 | 0.60 | -4.10 | -87.24% | 18 | 23 | 0.58 | 0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.30 | 0.50 | 0.35 | -2.07 | -85.54% | 107 | 300 | 0.58 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.30 | 0.30 | -0.94 | -75.81% | 48 | 295 | 0.64 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.40 | 0.05 | -0.69 | -93.25% | 111 | 182 | 1.21 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 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 | 0.10 | 0.10 | -0.27 | -72.98% | 3 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.25 | 0.30 | -0.22 | -42.31% | 50 | 2 | 0.70 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.75 | 0.64 | -0.18 | -21.96% | 196 | 1 | 0.66 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.75 | 0.90 | 0.80 | +0.10 | +14.29% | 13 | 1 | 0.65 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.95 | 1.30 | 1.10 | +0.35 | +46.67% | 27 | 13 | 0.66 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 1.25 | 2.00 | 1.30 | % | 18 | 0 | 0.71 | -0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 34.00 | 1.55 | 1.70 | 1.56 | +0.66 | +73.34% | 27 | 12 | 0.63 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.85 | 2.10 | 1.85 | +0.77 | +71.30% | 58 | 11 | 0.63 | -0.32 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 2.25 | 2.50 | 2.25 | +1.10 | +95.66% | 74 | 44 | 0.62 | -0.36 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 2.70 | 2.90 | 3.10 | +0.95 | +44.19% | 26 | 0 | 0.61 | -0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 3.20 | 3.40 | 3.68 | +1.35 | +57.94% | 8 | 18 | 0.60 | -0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 3.70 | 5.60 | 3.60 | +1.50 | +71.43% | 21 | 2 | 0.76 | -0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 4.30 | 4.60 | 3.80 | +0.90 | +31.04% | 21 | 7 | 0.60 | -0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 4.30 | 6.80 | 4.90 | +2.10 | +75.00% | 43 | 34 | 0.63 | -0.61 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 5.40 | 7.50 | % | 0 | 0 | 0.73 | -0.66 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 6.30 | 7.40 | 5.78 | +2.38 | +70.00% | 30 | 44 | 0.66 | -0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 6.10 | 8.50 | % | 0 | 0 | 0.59 | -0.74 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 7.80 | 9.80 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.78 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 8.50 | 9.10 | % | 0 | 0 | 0.55 | -0.81 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 12.10 | 14.30 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.91 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 17.10 | 18.50 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 22.00 | 23.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |