Options Chain for TG THERAPEUTICS INC COM (TGTX) - $33.86 as of 5/9/2025 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.80 | 9.60 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 8.00 | 8.70 | % | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 7.10 | 7.90 | % | 0 | 0 | 0.64 | 0.85 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 28.00 | 6.40 | 7.30 | % | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 29.00 | 5.50 | 6.40 | % | 0 | 0 | 0.63 | 0.78 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 4.90 | 5.70 | % | 0 | 0 | 0.64 | 0.74 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 4.20 | 4.80 | 4.42 | % | 1 | 0 | 0.60 | 0.69 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 32.00 | 3.90 | 4.50 | % | 0 | 0 | 0.66 | 0.64 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 3.10 | 3.80 | % | 0 | 0 | 0.61 | 0.59 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 2.80 | 3.40 | % | 0 | 0 | 0.64 | 0.54 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 2.20 | 3.00 | % | 0 | 0 | 0.62 | 0.49 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 1.70 | 2.70 | % | 0 | 0 | 0.62 | 0.44 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 1.65 | 2.35 | % | 0 | 0 | 0.64 | 0.40 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.10 | % | 0 | 0 | 0.74 | 0.35 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 39.00 | 0.95 | 1.85 | % | 0 | 0 | 0.63 | 0.31 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.75 | 1.50 | % | 0 | 0 | 0.62 | 0.27 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.24 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.20 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.18 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | 0.15 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.30 | % | 103 | 0 | 0.57 | 0.13 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 50.00 | 0.00 | 0.60 | 0.20 | % | 46 | 0 | 0.76 | 0.05 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.45 | % | 0 | 0 | 0.75 | -0.12 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.10 | % | 0 | 0 | 0.81 | -0.15 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | -0.18 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | -0.22 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | -0.26 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 1.50 | 2.25 | 1.80 | % | 1 | 0 | 0.66 | -0.31 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 32.00 | 1.80 | 2.70 | % | 0 | 0 | 0.64 | -0.36 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 2.30 | 3.20 | % | 0 | 0 | 0.65 | -0.41 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 2.85 | 3.50 | % | 0 | 0 | 0.63 | -0.46 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 3.40 | 4.30 | % | 0 | 0 | 0.65 | -0.51 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 4.00 | 4.90 | % | 0 | 0 | 0.65 | -0.56 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 4.60 | 5.70 | % | 0 | 0 | 0.65 | -0.60 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 5.30 | 6.20 | % | 0 | 0 | 0.63 | -0.65 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 39.00 | 6.10 | 7.10 | % | 0 | 0 | 0.65 | -0.69 | 0.05 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 6.80 | 7.90 | % | 0 | 0 | 0.63 | -0.73 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 41.00 | 7.70 | 8.70 | % | 0 | 0 | 0.61 | -0.76 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 7.10 | 9.40 | % | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 9.50 | 10.30 | % | 0 | 0 | 0.80 | -0.82 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 44.00 | 10.40 | 11.20 | % | 0 | 0 | 1.08 | -0.85 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 11.30 | 12.00 | % | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 50.00 | 15.30 | 16.70 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST |