Options Chain for TG THERAPEUTICS INC COM (TGTX) - $37.04 as of 7/22/2025 8:15:44 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.00 | 13.40 | 12.70 | % | 0.51 | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 26.00 | 11.10 | 12.50 | 11.80 | % | 0.45 | 0 | 0 | 1.78 | 0.94 | 0.01 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 27.00 | 10.40 | 11.70 | 11.05 | % | 0.41 | 0 | 0 | 1.65 | 0.92 | 0.02 | -0.04 | 7/21/2025 3:59:59 PM EST | |||
| 28.00 | 9.40 | 10.80 | 10.10 | % | 0.36 | 0 | 0 | 1.62 | 0.90 | 0.02 | -0.05 | 7/21/2025 3:59:59 PM EST | |||
| 29.00 | 8.60 | 9.90 | 9.25 | % | 0.32 | 0 | 0 | 1.16 | 0.87 | 0.02 | -0.06 | 7/21/2025 3:59:59 PM EST | |||
| 30.00 | 7.90 | 9.10 | 8.50 | % | 0.28 | 0 | 0 | 1.20 | 0.84 | 0.03 | -0.07 | 7/21/2025 3:59:59 PM EST | |||
| 31.00 | 7.10 | 8.20 | 7.65 | % | 0.25 | 0 | 0 | 1.16 | 0.81 | 0.03 | -0.07 | 7/21/2025 3:59:59 PM EST | |||
| 32.00 | 6.30 | 7.60 | 6.95 | % | 0.22 | 0 | 0 | 1.17 | 0.77 | 0.03 | -0.08 | 7/21/2025 3:59:59 PM EST | |||
| 33.00 | 5.70 | 7.00 | 6.35 | % | 0.19 | 0 | 0 | 1.20 | 0.73 | 0.03 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 33.50 | 5.30 | 6.60 | 5.95 | % | 0.18 | 0 | 0 | 1.17 | 0.72 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 34.00 | 5.20 | 6.00 | 5.60 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.15 | 0.69 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 1.15 | 0.67 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 35.00 | 4.40 | 5.70 | 5.05 | % | 0.14 | 0 | 0 | 1.16 | 0.65 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 35.50 | 4.20 | 5.40 | 4.80 | % | 0.14 | 0 | 0 | 1.17 | 0.63 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 36.00 | 4.00 | 5.00 | 4.50 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.15 | 0.61 | 0.04 | -0.10 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 3.70 | 4.70 | 4.20 | % | 0.12 | 0 | 0 | 1.14 | 0.59 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 37.00 | 3.40 | 4.60 | 4.00 | 5.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.15 | 0.57 | 0.04 | -0.10 | 7/16/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 3.20 | 4.20 | 3.70 | % | 0.10 | 0 | 0 | 1.13 | 0.55 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 38.00 | 2.95 | 4.10 | 3.53 | 4.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | 0.52 | 0.04 | -0.10 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 2.70 | 3.40 | 3.05 | % | 0.08 | 0 | 0 | 1.06 | 0.50 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 39.00 | 2.55 | 3.70 | 3.13 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.14 | 0.48 | 0.04 | -0.10 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 39.50 | 2.30 | 3.00 | 2.65 | % | 0.07 | 0 | 0 | 1.06 | 0.46 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 40.00 | 2.20 | 2.75 | 2.48 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.05 | 0.44 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 40.50 | 1.95 | 3.20 | 2.58 | % | 0.06 | 0 | 0 | 1.13 | 0.42 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 41.00 | 1.80 | 3.00 | 2.40 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.13 | 0.40 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 2.20 | 1.10 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.15 | 0.36 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 2.40 | 1.20 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | 0.32 | 0.04 | -0.09 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.36 | 0.28 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.21 | 0.25 | 0.04 | -0.08 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.80 | 0.90 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.22 | 0.03 | -0.07 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.41 | 0.19 | 0.03 | -0.07 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.39 | 0.17 | 0.03 | -0.06 | 7/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.61 | 0.15 | 0.03 | -0.06 | 7/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.68 | 0.13 | 0.02 | -0.05 | 7/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.82 | 0.06 | 0.01 | -0.03 | 7/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.49 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | -0.06 | 0.01 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | -0.08 | 0.02 | -0.04 | 7/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | -0.10 | 0.02 | -0.05 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.48 | -0.13 | 0.02 | -0.06 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 30.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.02 | -0.16 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 0.75 | 1.75 | 1.25 | % | 0.04 | 0 | 0 | 1.18 | -0.19 | 0.03 | -0.07 | 7/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.17 | -0.23 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 2.40 | 1.20 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.93 | -0.27 | 0.03 | -0.09 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.34 | -0.28 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 34.00 | 1.70 | 1.95 | 1.83 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.03 | -0.31 | 0.04 | -0.09 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 1.85 | 2.90 | 2.38 | % | 0.07 | 0 | 0 | 1.15 | -0.33 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 35.00 | 1.85 | 2.55 | 2.20 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 175 | 1.02 | -0.35 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 35.50 | 2.15 | 3.30 | 2.73 | % | 0.08 | 0 | 0 | 1.12 | -0.37 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 36.00 | 2.55 | 3.50 | 3.03 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 164 | 1.14 | -0.39 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 2.75 | 3.60 | 3.18 | % | 0.09 | 0 | 0 | 1.11 | -0.41 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 37.00 | 2.95 | 4.10 | 3.53 | 2.97 | 0.00 | 0.00% | 0.10 | 0 | 144 | 1.14 | -0.43 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 3.20 | 4.20 | 3.70 | % | 0.10 | 0 | 0 | 1.11 | -0.45 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 38.00 | 3.50 | 4.60 | 4.05 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.13 | -0.48 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 3.70 | 4.90 | 4.30 | % | 0.11 | 0 | 0 | 1.12 | -0.50 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 39.00 | 4.00 | 5.30 | 4.65 | 4.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.13 | -0.52 | 0.04 | -0.10 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 39.50 | 4.30 | 5.40 | 4.85 | % | 0.12 | 0 | 0 | 1.10 | -0.54 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 40.00 | 4.60 | 6.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.13 | -0.56 | 0.04 | -0.10 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 40.50 | 4.90 | 6.30 | 5.60 | % | 0.14 | 0 | 0 | 1.13 | -0.58 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 41.00 | 5.30 | 6.40 | 5.85 | % | 0.14 | 0 | 0 | 1.10 | -0.60 | 0.04 | -0.10 | 7/21/2025 3:59:59 PM EST | |||
| 42.00 | 6.00 | 7.20 | 6.60 | % | 0.16 | 0 | 0 | 1.11 | -0.64 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 43.00 | 6.60 | 8.00 | 7.30 | % | 0.17 | 0 | 0 | 1.08 | -0.68 | 0.04 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 44.00 | 7.30 | 8.70 | 8.00 | % | 0.18 | 0 | 0 | 1.06 | -0.72 | 0.04 | -0.08 | 7/21/2025 3:59:59 PM EST | |||
| 45.00 | 8.10 | 9.60 | 8.85 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | -0.75 | 0.04 | -0.08 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 46.00 | 8.90 | 10.50 | 9.70 | % | 0.21 | 0 | 0 | 0.99 | -0.78 | 0.03 | -0.07 | 7/21/2025 3:59:59 PM EST | |||
| 47.00 | 9.60 | 11.40 | 10.50 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | -0.81 | 0.03 | -0.07 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 48.00 | 10.50 | 12.30 | 11.40 | % | 0.24 | 0 | 0 | 1.50 | -0.83 | 0.03 | -0.06 | 7/21/2025 3:59:59 PM EST | |||
| 49.00 | 11.40 | 13.20 | 12.30 | % | 0.25 | 0 | 0 | 1.46 | -0.85 | 0.03 | -0.06 | 7/21/2025 3:59:59 PM EST | |||
| 50.00 | 12.20 | 14.00 | 13.10 | % | 0.26 | 0 | 0 | 1.44 | -0.87 | 0.02 | -0.05 | 7/21/2025 3:59:59 PM EST | |||
| 55.00 | 16.90 | 18.70 | 17.80 | % | 0.32 | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.03 | 7/21/2025 3:59:59 PM EST |