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 | 9.80 | 10.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 26.00 | 8.50 | 10.70 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 27.00 | 7.80 | 9.00 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 28.00 | 6.00 | 8.70 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 29.00 | 6.20 | 8.70 | % | 0 | 0 | 1.09 | 0.92 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 5.60 | 6.60 | % | 0 | 0 | 0.77 | 0.88 | 0.04 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 31.00 | 4.80 | 7.10 | % | 0 | 0 | 1.01 | 0.83 | 0.05 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 32.00 | 2.85 | 5.90 | % | 0 | 0 | 0.39 | 0.77 | 0.05 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 33.00 | 3.30 | 5.30 | % | 0 | 0 | 0.88 | 0.71 | 0.06 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 34.00 | 2.65 | 3.10 | % | 0 | 0 | 0.58 | 0.64 | 0.07 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 35.00 | 2.15 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.57 | 0.07 | -0.05 | 6/17/2025 | 7/1/2025 3:59:49 PM EST |
| 36.00 | 1.75 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.49 | 0.07 | -0.05 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 37.00 | 1.25 | 1.85 | 4.96 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.42 | 0.07 | -0.05 | 6/5/2025 | 7/1/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.36 | 0.07 | -0.04 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.30 | 0.06 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 40.00 | 0.65 | 1.15 | 1.06 | -0.19 | -15.20% | 5 | 193 | 0.66 | 0.26 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.90 | 0.76 | -0.29 | -27.62% | 20 | 20 | 0.56 | 0.22 | 0.05 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.18 | 0.04 | -0.03 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.15 | 0.04 | -0.03 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.11 | 0.03 | -0.02 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 1.02 | 0.10 | 0.03 | -0.02 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 965 | 37 | 0.91 | 0.08 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.60 | % | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.04 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.23 | 0.00 | 0.00% | 0 | 4,113 | 1.14 | 0.03 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 500 | 0.90 | 0.03 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.02 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | 0.02 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.35 | 0.01 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 1.55 | % | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 1.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 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 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | -0.08 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | -0.12 | 0.04 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.10 | % | 0 | 0 | 0.70 | -0.17 | 0.05 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.05 | % | 0 | 0 | 0.51 | -0.23 | 0.05 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.29 | 0.06 | -0.04 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 34.00 | 1.25 | 2.45 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.36 | 0.07 | -0.04 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 35.00 | 1.65 | 3.10 | 1.95 | -0.60 | -23.53% | 3 | 38 | 0.74 | -0.43 | 0.07 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 36.00 | 2.15 | 2.75 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.51 | 0.07 | -0.05 | 6/6/2025 | 7/1/2025 3:59:49 PM EST |
| 37.00 | 2.75 | 3.40 | 3.17 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.58 | 0.07 | -0.05 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 38.00 | 3.40 | 4.10 | 2.97 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.64 | 0.07 | -0.04 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 39.00 | 4.20 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.70 | 0.06 | -0.04 | 6/9/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 5.00 | 5.60 | % | 0 | 0 | 0.62 | -0.74 | 0.06 | -0.04 | 7/1/2025 3:59:49 PM EST | |||
| 41.00 | 5.90 | 6.50 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.78 | 0.05 | -0.04 | 6/18/2025 | 7/1/2025 3:59:49 PM EST |
| 42.00 | 6.80 | 7.40 | % | 0 | 0 | 0.66 | -0.82 | 0.04 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 43.00 | 7.60 | 8.30 | % | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 44.00 | 8.50 | 9.30 | % | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 9.40 | 10.20 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.90 | 0.03 | -0.02 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 46.00 | 10.50 | 11.10 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 47.00 | 11.50 | 12.10 | % | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 48.00 | 12.40 | 14.10 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 49.00 | 13.30 | 14.00 | % | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 13.60 | 15.00 | % | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 51.00 | 14.30 | 17.20 | % | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 52.00 | 15.10 | 17.00 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 53.00 | 17.30 | 18.00 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 54.00 | 18.30 | 19.00 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 19.30 | 20.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 56.00 | 18.60 | 21.00 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 57.00 | 19.90 | 22.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 58.00 | 22.30 | 24.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 59.00 | 23.30 | 24.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 24.00 | 25.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |