Options Chain for TG THERAPEUTICS INC COM (TGTX) - $35.26 as of 5/30/2025 6:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.90 | 17.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 11.50 | 13.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.00 | 10.90 | 12.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 24.00 | 10.90 | 11.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 8.30 | 10.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 26.00 | 8.90 | 9.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.00 | 8.00 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 5.70 | 7.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 28.50 | 6.50 | 6.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 29.00 | 5.90 | 6.50 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 29.50 | 3.80 | 6.10 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 5.10 | 5.50 | 5.40 | +0.18 | +3.45% | 16 | 26 | 0.91 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.50 | 4.60 | 5.00 | % | 0 | 0 | 1.06 | 0.97 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 31.00 | 4.00 | 4.60 | 4.40 | +0.12 | +2.81% | 16 | 16 | 0.88 | 0.95 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 31.50 | 3.60 | 4.20 | % | 0 | 0 | 0.90 | 0.93 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 32.00 | 3.20 | 3.60 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.06 | -0.03 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 2.75 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.86 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 2.30 | 2.80 | 2.81 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.81 | 0.09 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 33.50 | 1.95 | 2.45 | 2.40 | % | 3 | 0 | 0.59 | 0.76 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 34.00 | 1.65 | 2.15 | 1.60 | -0.15 | -8.58% | 5 | 10 | 0.62 | 0.70 | 0.12 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 34.50 | 1.35 | 1.65 | 1.55 | -0.29 | -15.77% | 1 | 39 | 0.57 | 0.63 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 1.05 | 1.35 | 1.20 | -0.29 | -19.47% | 175 | 168 | 0.56 | 0.55 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.50 | 0.80 | 1.15 | 1.07 | -0.28 | -20.75% | 33 | 15 | 0.56 | 0.47 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.65 | 0.80 | 0.85 | -0.09 | -9.58% | 54 | 34 | 0.51 | 0.40 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 36.50 | 0.50 | 0.80 | 0.65 | -0.13 | -16.67% | 53 | 10 | 0.62 | 0.33 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 0.35 | 0.55 | 0.45 | -0.22 | -32.84% | 14 | 137 | 0.56 | 0.26 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.25 | 0.50 | 0.35 | -0.25 | -41.67% | 13 | 22 | 0.58 | 0.21 | 0.12 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.15 | 0.35 | 0.31 | -0.09 | -22.50% | 22 | 298 | 0.56 | 0.17 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 38.50 | 0.05 | 0.30 | 0.20 | -0.05 | -20.00% | 213 | 28 | 0.62 | 0.13 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.10 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.07 | 0.06 | -0.03 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.05 | 0.05 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.15 | % | 4 | 0 | 0.75 | 0.03 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 1.55 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.50 | 2.85 | 0.00 | 0.00% | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.05 | -0.10 | -66.67% | 102 | 540 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.55 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.88 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.03 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | -0.05 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 31.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.07 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.10 | 0.06 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.10 | 0.40 | 0.25 | % | 10 | 0 | 0.64 | -0.14 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 33.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 5 | 6 | 0.60 | -0.19 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 33.50 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 63 | 13 | 0.57 | -0.24 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.50 | 0.70 | 0.73 | +0.13 | +21.67% | 12 | 39 | 0.60 | -0.30 | 0.12 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 34.50 | 0.65 | 0.85 | 0.80 | +0.15 | +23.08% | 9 | 816 | 0.56 | -0.37 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.85 | 1.10 | 0.80 | -0.05 | -5.89% | 34 | 85 | 0.56 | -0.45 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.50 | 1.10 | 1.45 | 1.35 | +0.30 | +28.58% | 2 | 37 | 0.58 | -0.53 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 1.50 | 1.70 | 2.07 | +0.27 | +15.00% | 6 | 65 | 0.57 | -0.60 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 36.50 | 1.60 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.67 | 0.15 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 2.00 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.74 | 0.13 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 2.40 | 2.90 | % | 0 | 0 | 0.59 | -0.79 | 0.12 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 2.55 | 3.20 | 3.00 | +0.25 | +9.10% | 187 | 275 | 0.62 | -0.83 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 38.50 | 2.85 | 3.70 | % | 0 | 0 | 0.38 | -0.87 | 0.09 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 3.70 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.90 | 0.07 | -0.04 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 39.50 | 4.10 | 4.70 | % | 0 | 0 | 0.77 | -0.93 | 0.06 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 4.60 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.95 | 0.05 | -0.03 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 5.60 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.97 | 0.03 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 6.60 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.99 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 7.50 | 8.10 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 8.60 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 9.60 | 10.10 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 10.60 | 11.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 11.50 | 12.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 12.60 | 14.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 13.00 | 15.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 14.50 | 15.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 15.70 | 16.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 16.30 | 18.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 16.10 | 18.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 18.70 | 20.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 19.80 | 20.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 23.80 | 25.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |