Options Chain for TG THERAPEUTICS INC COM (TGTX) - $31.50 as of 12/15/2025 9:18:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 12.10 | 11.15 | 11.20 | +0.80 | +7.70% | 0.56 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 23.00 | 7.10 | 9.10 | 8.10 | 8.25 | % | 0.35 | 1 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:01 PM EST | |
| 24.00 | 6.20 | 8.10 | 7.15 | 7.45 | % | 0.30 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:01 PM EST | |
| 25.00 | 5.20 | 7.20 | 6.20 | 6.50 | +0.19 | +3.02% | 0.25 | 10 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 26.00 | 4.30 | 6.00 | 5.15 | 5.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.11 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 27.00 | 3.30 | 5.10 | 4.20 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.83 | 0.97 | 0.03 | -0.02 | 12/8/2025 | 12/16/2025 12:59:01 PM EST |
| 28.00 | 2.35 | 4.10 | 3.23 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.43 | 0.91 | 0.08 | -0.08 | 12/2/2025 | 12/16/2025 12:59:01 PM EST |
| 29.00 | 1.50 | 3.20 | 2.35 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 39 | 2.13 | 0.80 | 0.14 | -0.11 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 30.00 | 0.80 | 1.35 | 1.08 | 1.11 | -0.49 | -30.63% | 0.04 | 61 | 90 | 0.53 | 0.63 | 0.21 | -0.13 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 31.00 | 0.45 | 0.90 | 0.68 | 0.50 | -0.70 | -58.34% | 0.02 | 26 | 171 | 0.55 | 0.41 | 0.22 | -0.12 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.25 | -45.46% | 0.01 | 12 | 664 | 0.57 | 0.22 | 0.17 | -0.09 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 33.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.20 | -80.00% | 0.01 | 10 | 277 | 0.85 | 0.09 | 0.10 | -0.05 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 703 | 0.95 | 0.03 | 0.04 | -0.02 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.29 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 1,389 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 941 | 1.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 12:59:01 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 12:59:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 12:59:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:59:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 12:59:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | -0.03 | 0.03 | -0.02 | 12/3/2025 | 12/16/2025 12:59:01 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.77 | -0.09 | 0.08 | -0.08 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.62 | -0.20 | 0.14 | -0.11 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.15 | +60.00% | 0.01 | 51 | 583 | 0.61 | -0.37 | 0.21 | -0.13 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 31.00 | 0.75 | 1.50 | 1.13 | 0.75 | +0.10 | +15.39% | 0.04 | 10 | 205 | 0.78 | -0.59 | 0.22 | -0.12 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 32.00 | 1.20 | 1.85 | 1.53 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.83 | -0.78 | 0.17 | -0.09 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 33.00 | 1.60 | 2.75 | 2.18 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.96 | -0.91 | 0.10 | -0.05 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 34.00 | 2.10 | 3.80 | 2.95 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 572 | 1.10 | -0.97 | 0.04 | -0.02 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 35.00 | 4.10 | 4.80 | 4.45 | 4.60 | +0.90 | +24.33% | 0.13 | 20 | 45 | 1.45 | -0.99 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 12:59:01 PM EST |
| 36.00 | 4.10 | 5.80 | 4.95 | 4.48 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 37.00 | 5.00 | 6.80 | 5.90 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 12:59:01 PM EST |
| 38.00 | 6.10 | 7.90 | 7.00 | 6.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 39.00 | 7.00 | 9.00 | 8.00 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 12:59:01 PM EST |
| 40.00 | 7.90 | 9.80 | 8.85 | 8.65 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 41.00 | 8.90 | 10.70 | 9.80 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 42.00 | 9.90 | 11.80 | 10.85 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 43.00 | 10.90 | 12.70 | 11.80 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 45.00 | 12.90 | 14.90 | 13.90 | % | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 50.00 | 17.90 | 19.80 | 18.85 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST |