Options Chain for TG THERAPEUTICS INC COM (TGTX) - $34.57 as of 5/27/2025 2:29:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 16.70 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 12.30 | 12.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 11.70 | 12.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 10.80 | 11.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 9.80 | 10.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 8.90 | 9.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 7.80 | 8.20 | 8.00 | -0.20 | -2.44% | 1 | 1 | 1.16 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 6.80 | 7.20 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 28.50 | 6.20 | 6.80 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 29.00 | 5.70 | 6.30 | % | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 29.50 | 5.30 | 5.90 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 4.90 | 5.30 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.93 | 0.04 | -0.03 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 30.50 | 4.40 | 4.90 | % | 0 | 0 | 0.87 | 0.91 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 31.00 | 3.90 | 4.50 | % | 0 | 0 | 0.87 | 0.89 | 0.05 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 31.50 | 3.60 | 4.00 | % | 0 | 0 | 0.52 | 0.86 | 0.06 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 32.00 | 3.10 | 3.50 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.82 | 0.07 | -0.05 | 4/28/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 2.65 | 3.10 | % | 0 | 0 | 0.56 | 0.78 | 0.08 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 33.00 | 2.35 | 2.95 | % | 0 | 0 | 0.86 | 0.74 | 0.09 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 33.50 | 1.85 | 2.25 | % | 0 | 0 | 0.56 | 0.70 | 0.10 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 34.00 | 1.70 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.64 | 0.11 | -0.07 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 34.50 | 1.25 | 1.60 | 1.42 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.59 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 1.15 | 1.30 | 1.30 | +0.10 | +8.34% | 96 | 80 | 0.54 | 0.53 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.50 | 0.95 | 1.10 | 1.15 | +0.10 | +9.53% | 5 | 6 | 0.56 | 0.48 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 0.75 | 0.90 | 0.75 | -0.04 | -5.07% | 4 | 22 | 0.56 | 0.42 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.50 | 0.60 | 0.75 | 0.75 | -0.34 | -31.20% | 3 | 5 | 0.55 | 0.36 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.00 | 0.45 | 0.60 | 0.55 | -0.05 | -8.34% | 30 | 53 | 0.56 | 0.31 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 0.35 | 0.50 | 0.51 | +0.05 | +10.87% | 11 | 11 | 0.56 | 0.26 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 283 | 54 | 0.57 | 0.22 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 38.50 | 0.20 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.18 | 0.08 | -0.04 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.30 | 0.20 | -0.10 | -33.34% | 10 | 23 | 0.63 | 0.14 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 39.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.11 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.09 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.05 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.30 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:55 PM EST |
| 49.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 540 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | -0.02 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.04 | 0.02 | -0.02 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.05 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 47 | 0.79 | -0.07 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 30.50 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | -0.09 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 31.00 | 0.10 | 0.35 | % | 0 | 0 | 0.74 | -0.11 | 0.05 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 31.50 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.14 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 0.30 | 0.45 | 0.74 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.18 | 0.07 | -0.05 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 0.30 | 0.50 | % | 0 | 0 | 0.60 | -0.22 | 0.08 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 33.00 | 0.45 | 0.60 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.26 | 0.09 | -0.06 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 33.50 | 0.60 | 0.75 | % | 0 | 0 | 0.66 | -0.30 | 0.10 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 34.00 | 0.75 | 0.90 | 0.95 | -0.45 | -32.15% | 3 | 23 | 0.61 | -0.36 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 34.50 | 1.00 | 1.05 | 1.00 | % | 565 | 0 | 0.58 | -0.41 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 35.00 | 1.20 | 1.35 | 1.37 | -0.36 | -20.81% | 1 | 68 | 0.57 | -0.47 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.50 | 1.50 | 1.70 | % | 0 | 0 | 0.61 | -0.52 | 0.12 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 36.00 | 1.80 | 1.95 | 1.85 | -0.55 | -22.92% | 1 | 18 | 0.59 | -0.58 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.50 | 2.10 | 2.55 | % | 0 | 0 | 0.65 | -0.64 | 0.11 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 37.00 | 2.45 | 2.70 | 3.50 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.69 | 0.10 | -0.06 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 2.85 | 3.10 | % | 0 | 0 | 0.62 | -0.74 | 0.10 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 38.00 | 3.20 | 3.60 | % | 0 | 0 | 0.63 | -0.78 | 0.09 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 38.50 | 3.60 | 4.20 | % | 0 | 0 | 0.70 | -0.82 | 0.08 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 39.00 | 4.10 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.86 | 0.07 | -0.04 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 39.50 | 4.50 | 4.90 | % | 0 | 0 | 0.64 | -0.89 | 0.06 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 5.00 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.91 | 0.05 | -0.03 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 41.00 | 5.90 | 6.50 | 7.30 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.95 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 42.00 | 6.90 | 7.40 | 7.15 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.97 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 43.00 | 7.90 | 8.30 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 44.00 | 8.90 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 9.90 | 10.30 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 46.00 | 10.90 | 11.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 47.00 | 11.90 | 13.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 48.00 | 12.90 | 13.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 49.00 | 13.90 | 14.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 14.80 | 15.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 51.00 | 15.80 | 16.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 52.00 | 16.80 | 17.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 53.00 | 17.80 | 18.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 54.00 | 18.90 | 19.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 19.90 | 20.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 24.90 | 25.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |