Options Chain for TG THERAPEUTICS INC COM (TGTX) - $13.47 as of 4/26/2024 9:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.10 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.00 | 11.20 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.50 | 10.80 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.00 | 11.00 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.50 | 10.70 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.00 | 10.20 | 10.90 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.50 | 9.60 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 7.40 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.50 | 7.00 | 9.20 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 8.20 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.50 | 7.60 | 8.20 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.00 | 7.10 | 7.70 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.50 | 5.40 | 8.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.00 | 6.10 | 7.10 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 5.70 | 6.20 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 5.10 | 5.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 8.50 | 4.60 | 5.20 | % | 0 | 0 | 3.01 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 9.00 | 4.10 | 5.20 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 9.50 | 2.85 | 4.20 | % | 0 | 0 | 2.44 | 0.97 | 0.02 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 3.00 | 3.80 | % | 0 | 0 | 2.18 | 0.93 | 0.04 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 10.50 | 2.60 | 3.30 | % | 0 | 0 | 1.92 | 0.91 | 0.06 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 2.35 | 2.85 | % | 0 | 0 | 1.78 | 0.87 | 0.08 | -0.05 | 4/26/2024 3:59:52 PM EST | |||
| 11.50 | 2.05 | 2.50 | % | 0 | 0 | 1.25 | 0.83 | 0.10 | -0.05 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 1.70 | 2.05 | % | 0 | 0 | 1.28 | 0.77 | 0.12 | -0.06 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 1.35 | 1.85 | % | 0 | 0 | 1.38 | 0.70 | 0.14 | -0.07 | 4/26/2024 3:59:52 PM EST | |||
| 13.00 | 0.70 | 1.35 | 1.21 | -0.39 | -24.38% | 426 | 406 | 0.98 | 0.62 | 0.15 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.85 | 1.05 | 1.00 | -0.01 | -0.99% | 26 | 67 | 1.25 | 0.54 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.75 | 0.80 | 0.80 | -0.10 | -11.12% | 97 | 109 | 1.30 | 0.46 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 0.45 | 0.65 | 0.60 | -0.10 | -14.29% | 33 | 202 | 1.23 | 0.39 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.45 | 0.50 | 0.50 | -0.10 | -16.67% | 57 | 402 | 1.33 | 0.32 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 334 | 1.22 | 0.26 | 0.13 | -0.06 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.10 | 0.30 | 0.30 | -0.10 | -25.00% | 14 | 91 | 1.20 | 0.21 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 0.15 | 0.30 | 0.26 | -0.18 | -40.91% | 17 | 90 | 1.38 | 0.16 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 18 | 649 | 1.33 | 0.12 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | -0.17 | -62.97% | 2 | 212 | 1.36 | 0.08 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.40 | 0.06 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 0.00 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.05 | 0.04 | -0.02 | 4/8/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 95 | 1.78 | 0.04 | 0.03 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 1.71 | 0.02 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.02 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 203 | 2.98 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.17 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 27 | 3.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.45 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 3.03 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | -0.03 | 0.02 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.57 | -0.07 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 10.50 | 0.05 | 0.20 | 0.18 | % | 56 | 0 | 1.44 | -0.09 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 11.00 | 0.15 | 0.25 | 0.15 | +0.05 | +50.00% | 50 | 108 | 1.39 | -0.13 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 28 | 6 | 1.41 | -0.17 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.30 | 0.60 | 0.35 | -0.05 | -12.50% | 5 | 11 | 1.48 | -0.23 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 9 | 68 | 1.29 | -0.30 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.65 | 0.80 | 0.68 | +0.05 | +7.94% | 10 | 100 | 1.33 | -0.38 | 0.15 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.90 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 130 | 1.30 | -0.46 | 0.16 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 1.00 | 1.35 | 1.15 | +0.05 | +4.55% | 54 | 332 | 1.22 | -0.54 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 1.40 | 1.85 | 1.32 | 0.00 | 0.00% | 0 | 88 | 1.39 | -0.61 | 0.16 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 1.75 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 328 | 1.41 | -0.68 | 0.14 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 2.15 | 2.55 | 2.26 | 0.00 | 0.00% | 0 | 20 | 1.35 | -0.74 | 0.13 | -0.06 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 2.35 | 2.95 | 2.21 | 0.00 | 0.00% | 0 | 105 | 1.68 | -0.79 | 0.11 | -0.05 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 3.00 | 3.80 | % | 0 | 0 | 1.58 | -0.84 | 0.10 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 17.00 | 3.50 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 110 | 1.90 | -0.88 | 0.08 | -0.03 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 3.90 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 29 | 1.85 | -0.92 | 0.06 | -0.03 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 4.40 | 4.80 | % | 0 | 0 | 1.75 | -0.94 | 0.05 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 18.50 | 4.90 | 5.40 | % | 0 | 0 | 2.29 | -0.95 | 0.04 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 19.00 | 5.40 | 5.90 | % | 0 | 0 | 4.69 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 19.50 | 5.90 | 6.70 | % | 0 | 0 | 3.06 | -0.98 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 6.40 | 8.10 | % | 0 | 0 | 4.68 | -0.98 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 20.50 | 6.70 | 7.20 | % | 0 | 0 | 4.23 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 21.00 | 7.20 | 9.00 | % | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 21.50 | 7.90 | 8.60 | % | 0 | 0 | 3.99 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 8.00 | 10.10 | % | 0 | 0 | 5.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 8.60 | 10.80 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 23.00 | 9.00 | 11.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 23.50 | 9.60 | 11.60 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 24.00 | 10.30 | 11.90 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 24.50 | 10.80 | 12.80 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 11.20 | 13.30 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 26.00 | 12.20 | 13.40 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.00 | 13.10 | 15.60 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 16.00 | 17.10 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |