Options Chain for TG THERAPEUTICS INC COM (TGTX) - $34.57 as of 5/27/2025 3:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 15.60 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 10.50 | 10.90 | 10.00 | % | 4 | 0 | 0.76 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 26.00 | 9.60 | 10.10 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 27.00 | 8.60 | 9.20 | % | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 28.00 | 7.70 | 8.30 | % | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 29.00 | 6.90 | 7.50 | % | 0 | 0 | 0.63 | 0.82 | 0.03 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 6.20 | 6.70 | 6.54 | +0.64 | +10.85% | 17 | 7 | 0.63 | 0.79 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 31.00 | 5.50 | 6.00 | % | 0 | 0 | 0.61 | 0.74 | 0.04 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 32.00 | 4.70 | 5.40 | % | 0 | 0 | 0.60 | 0.70 | 0.04 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 33.00 | 4.20 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.65 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 34.00 | 3.80 | 4.60 | 3.60 | +0.10 | +2.86% | 139 | 338 | 0.60 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 3.30 | 4.00 | 3.20 | +0.20 | +6.67% | 48 | 529 | 0.60 | 0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 36.00 | 2.90 | 3.10 | 2.59 | -0.01 | -0.39% | 5 | 2 | 0.60 | 0.51 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 37.00 | 2.45 | 2.65 | 2.25 | -0.25 | -10.00% | 21 | 16 | 0.60 | 0.46 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 38.00 | 2.10 | 2.30 | 2.00 | % | 32 | 0 | 0.58 | 0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 39.00 | 1.80 | 2.00 | % | 0 | 0 | 0.60 | 0.36 | 0.05 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 1.55 | 1.70 | 1.45 | +0.05 | +3.58% | 2 | 119 | 0.59 | 0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 41.00 | 1.30 | 1.60 | % | 0 | 0 | 0.59 | 0.28 | 0.04 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 42.00 | 1.05 | 1.25 | 0.97 | -0.18 | -15.66% | 1 | 30 | 0.59 | 0.25 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.55 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.16 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | +0.04 | +16.67% | 550 | 1 | 0.63 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 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 | 1.28 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 0.20 | 0.50 | % | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 26.00 | 0.30 | 0.50 | % | 0 | 0 | 0.67 | -0.09 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 27.00 | 0.45 | 0.65 | % | 0 | 0 | 0.65 | -0.11 | 0.02 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 28.00 | 0.55 | 0.95 | % | 0 | 0 | 0.63 | -0.14 | 0.03 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 29.00 | 0.70 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.18 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 1.05 | 1.25 | 1.10 | % | 7 | 0 | 0.63 | -0.21 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 31.00 | 1.25 | 1.60 | 1.40 | % | 8 | 0 | 0.63 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 32.00 | 1.60 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.30 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 33.00 | 1.90 | 2.25 | % | 0 | 0 | 0.61 | -0.35 | 0.05 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 34.00 | 2.40 | 2.60 | 2.50 | % | 11 | 0 | 0.60 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 35.00 | 2.85 | 3.30 | 3.10 | -0.21 | -6.35% | 1 | 2 | 0.61 | -0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 36.00 | 3.40 | 3.70 | 3.60 | % | 6 | 0 | 0.61 | -0.49 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 37.00 | 4.00 | 4.20 | 4.20 | % | 9 | 0 | 0.60 | -0.54 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 38.00 | 4.60 | 4.90 | 4.88 | % | 3 | 0 | 0.60 | -0.59 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 39.00 | 5.20 | 5.60 | % | 0 | 0 | 0.59 | -0.64 | 0.05 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 5.90 | 6.30 | % | 0 | 0 | 0.61 | -0.68 | 0.05 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 41.00 | 6.60 | 7.20 | % | 0 | 0 | 0.57 | -0.72 | 0.04 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 42.00 | 7.50 | 7.90 | % | 0 | 0 | 0.59 | -0.75 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 10.00 | 10.60 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.84 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 14.70 | 15.30 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:53 PM EST |