Options Chain for TG THERAPEUTICS INC COM (TGTX) - $35.99 as of 7/1/2025 5:47:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.20 | 11.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 26.00 | 9.20 | 10.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 27.00 | 8.20 | 9.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 28.00 | 7.20 | 8.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 29.00 | 6.20 | 7.90 | % | 0 | 0 | 2.18 | 0.99 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 5.30 | 6.90 | % | 0 | 0 | 1.76 | 0.97 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 31.00 | 4.40 | 6.00 | % | 0 | 0 | 1.58 | 0.94 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 32.00 | 3.50 | 4.30 | 4.00 | % | 1 | 0 | 0.77 | 0.89 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 33.00 | 2.75 | 3.10 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.80 | 0.09 | -0.04 | 6/3/2025 | 7/1/2025 3:59:49 PM EST |
| 34.00 | 2.05 | 2.65 | 2.30 | % | 10 | 0 | 0.66 | 0.70 | 0.11 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 34.50 | 1.65 | 2.20 | % | 0 | 0 | 0.61 | 0.63 | 0.12 | -0.06 | 7/1/2025 3:59:49 PM EST | |||
| 35.00 | 1.35 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.57 | 0.12 | -0.07 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 35.50 | 1.10 | 2.35 | % | 0 | 0 | 0.75 | 0.51 | 0.12 | -0.07 | 7/1/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.45 | 0.12 | -0.07 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.39 | 0.12 | -0.07 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.20 | 0.79 | -0.18 | -18.56% | 5 | 123 | 0.63 | 0.34 | 0.11 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.00 | 0.90 | -0.10 | -10.00% | 21 | 30 | 0.64 | 0.30 | 0.10 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.60 | 0.50 | -0.56 | -52.83% | 3 | 39 | 0.49 | 0.25 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 38.50 | 0.00 | 1.65 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.21 | 0.09 | -0.05 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.50 | 0.40 | -0.15 | -27.28% | 35 | 415 | 0.69 | 0.18 | 0.08 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 39.50 | 0.20 | 0.85 | 0.32 | -0.48 | -60.00% | 7 | 1 | 0.78 | 0.15 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.15 | 0.38 | -0.63 | -62.38% | 8 | 506 | 0.70 | 0.12 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 40.50 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.09 | 0.05 | -0.03 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.50 | 0.20 | -0.37 | -64.92% | 23 | 1,042 | 0.71 | 0.08 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 41.50 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | 0.06 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 343 | 0.91 | 0.05 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 43.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 2 | 14 | 0.83 | 0.03 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.01 | 0.01 | -0.01 | 6/4/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 25 | 1,860 | 1.11 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.30 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 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 | 1.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.62 | -0.03 | 0.02 | -0.01 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.06 | 0.03 | -0.02 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.11 | 0.06 | -0.03 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.50 | 0.24 | -0.89 | -78.77% | 2 | 4 | 0.66 | -0.20 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.80 | 0.70 | +0.30 | +75.00% | 1 | 23 | 0.63 | -0.30 | 0.11 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 2.30 | 0.90 | +0.25 | +38.47% | 10 | 17 | 0.63 | -0.37 | 0.12 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.60 | 1.09 | +0.04 | +3.81% | 1 | 13 | 0.67 | -0.43 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 35.50 | 1.10 | 1.70 | 1.10 | -0.10 | -8.34% | 19 | 5 | 0.63 | -0.49 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 36.00 | 1.40 | 1.90 | 1.54 | +0.09 | +6.21% | 5 | 14 | 0.57 | -0.55 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 36.50 | 1.75 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.61 | 0.12 | -0.07 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 37.00 | 2.15 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.66 | 0.11 | -0.06 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 2.05 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.70 | 0.10 | -0.06 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 38.00 | 2.85 | 3.20 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.75 | 0.09 | -0.06 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 38.50 | 3.20 | 4.80 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.79 | 0.09 | -0.05 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 39.00 | 3.70 | 4.80 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.82 | 0.08 | -0.05 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 39.50 | 4.00 | 5.20 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.85 | 0.07 | -0.04 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 4.50 | 6.10 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.88 | 0.06 | -0.04 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 40.50 | 5.00 | 6.60 | % | 0 | 0 | 0.94 | -0.91 | 0.05 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 41.00 | 5.50 | 7.10 | % | 0 | 0 | 1.15 | -0.92 | 0.04 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 41.50 | 5.90 | 7.50 | % | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 42.00 | 6.40 | 8.00 | % | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 43.00 | 7.40 | 9.00 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.97 | 0.02 | -0.01 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 44.00 | 8.40 | 10.00 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 9.30 | 11.00 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 46.00 | 10.40 | 11.90 | 8.29 | 0.00 | 0.00% | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 47.00 | 10.70 | 13.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 48.00 | 11.60 | 14.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 49.00 | 13.30 | 15.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 14.30 | 16.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 51.00 | 15.30 | 17.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 52.00 | 16.40 | 17.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 53.00 | 17.40 | 19.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 54.00 | 18.40 | 19.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 19.40 | 21.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 56.00 | 20.30 | 22.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 57.00 | 21.40 | 23.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 58.00 | 22.10 | 24.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 59.00 | 23.40 | 24.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 24.40 | 26.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |