Options Chain for TG THERAPEUTICS INC COM (TGTX) - $21.46 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.70 | 12.50 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 9.70 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 8.70 | 10.00 | % | 0 | 0 | 3.62 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 14.00 | 7.70 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.98 | 0.01 | -0.02 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 6.80 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 17 | 2.64 | 0.96 | 0.02 | -0.02 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 6.20 | 7.30 | % | 0 | 0 | 2.30 | 0.95 | 0.02 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 16.00 | 6.00 | 7.40 | 3.05 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.93 | 0.03 | -0.03 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 16.50 | 5.40 | 6.10 | % | 0 | 0 | 1.84 | 0.92 | 0.03 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 17.00 | 5.30 | 5.50 | 5.63 | 0.00 | 0.00% | 0 | 162 | 1.11 | 0.90 | 0.04 | -0.04 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 4.80 | 5.40 | % | 0 | 0 | 1.31 | 0.87 | 0.04 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 18.00 | 4.40 | 4.80 | 4.93 | 0.00 | 0.00% | 0 | 1,057 | 1.29 | 0.85 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 18.50 | 4.00 | 4.40 | % | 0 | 0 | 1.14 | 0.82 | 0.05 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 19.00 | 3.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 51 | 1.16 | 0.79 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 19.50 | 3.30 | 3.60 | 3.40 | -2.10 | -38.19% | 1 | 1 | 1.12 | 0.76 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 803 | 1.11 | 0.72 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 20.50 | 2.65 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.69 | 0.08 | -0.06 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 2.35 | 2.55 | 2.28 | -0.02 | -0.87% | 9 | 296 | 1.07 | 0.64 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 21.50 | 2.05 | 2.25 | 2.00 | +0.10 | +5.27% | 28 | 71 | 1.05 | 0.60 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 1.80 | 1.95 | 1.90 | +0.25 | +15.16% | 30 | 271 | 1.04 | 0.56 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 1.60 | 1.70 | 1.68 | +0.23 | +15.87% | 18 | 50 | 1.04 | 0.51 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 1.40 | 1.50 | 1.35 | +0.10 | +8.00% | 40 | 745 | 1.04 | 0.47 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.50 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.42 | 0.09 | -0.06 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 1.00 | 1.10 | 1.00 | +0.10 | +11.12% | 87 | 1,493 | 0.98 | 0.38 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 24.50 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 198 | 0.99 | 0.34 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 298 | 3,011 | 0.98 | 0.31 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 0.45 | 0.60 | 0.55 | +0.15 | +37.50% | 21 | 630 | 0.98 | 0.24 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 0.35 | 0.45 | 0.39 | -0.13 | -25.00% | 12 | 281 | 1.00 | 0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 0.25 | 0.35 | 0.19 | -0.16 | -45.72% | 4 | 1,026 | 1.02 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 0.15 | 0.25 | 0.23 | -0.06 | -20.69% | 6 | 338 | 1.00 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,411 | 1.05 | 0.08 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.06 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 5 | 179 | 1.41 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 52 | 2.61 | -0.01 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.45 | -0.02 | 0.01 | -0.02 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 27 | 1.69 | -0.04 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.94 | -0.05 | 0.02 | -0.03 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 717 | 1.41 | -0.07 | 0.03 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 16.50 | 0.00 | 0.35 | 0.35 | +0.03 | +9.38% | 1 | 7 | 1.31 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.40 | 0.42 | +0.12 | +40.00% | 20 | 103 | 1.33 | -0.10 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 11 | 41 | 1.22 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 0.35 | 0.55 | 0.60 | -0.04 | -6.25% | 1 | 730 | 1.17 | -0.15 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 18.50 | 0.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 77 | 0.97 | -0.18 | 0.05 | -0.05 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | -0.13 | -16.05% | 1 | 9,586 | 1.15 | -0.21 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 19.50 | 0.70 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 31 | 1.13 | -0.24 | 0.07 | -0.06 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.90 | 1.05 | 0.90 | -0.44 | -32.84% | 49 | 3,093 | 1.14 | -0.28 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.50 | 1.05 | 1.25 | 1.16 | -0.05 | -4.14% | 2 | 158 | 1.13 | -0.31 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 1.25 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 8,002 | 1.11 | -0.36 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 21.50 | 1.50 | 1.65 | 1.70 | +0.10 | +6.25% | 15 | 91 | 1.12 | -0.40 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 1.70 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 538 | 1.09 | -0.44 | 0.09 | -0.07 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 1.95 | 2.15 | 2.13 | +0.08 | +3.91% | 3 | 514 | 1.09 | -0.49 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 2.25 | 2.40 | 2.50 | +0.22 | +9.65% | 15 | 1,437 | 1.07 | -0.53 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.50 | 2.50 | 2.70 | 3.12 | +0.75 | +31.65% | 5 | 289 | 1.05 | -0.58 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 2.75 | 3.00 | 3.20 | -0.13 | -3.91% | 11 | 185 | 1.01 | -0.62 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 24.50 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 286 | 1.06 | -0.66 | 0.09 | -0.06 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 3.50 | 3.80 | 2.40 | 0.00 | 0.00% | 0 | 68 | 1.03 | -0.69 | 0.08 | -0.06 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 4.30 | 5.60 | 3.92 | 0.00 | 0.00% | 0 | 29 | 1.14 | -0.76 | 0.07 | -0.05 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 4.00 | 5.50 | 4.03 | 0.00 | 0.00% | 0 | 18 | 1.05 | -0.81 | 0.06 | -0.04 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 5.80 | 6.70 | % | 0 | 0 | 1.25 | -0.86 | 0.05 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 5.70 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.89 | 0.04 | -0.03 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 7.60 | 8.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.92 | 0.03 | -0.02 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 8.50 | 9.60 | % | 0 | 0 | 1.47 | -0.94 | 0.03 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 12.40 | 13.30 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST |