Options Chain for TG THERAPEUTICS INC COM (TGTX) - $31.15 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 16.00 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 15.00 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 14.00 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 13.00 | 17.00 | 6.38 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 12.00 | 16.00 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 11.50 | 15.50 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 11.00 | 15.00 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.50 | 10.50 | 14.50 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 10.00 | 14.00 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.50 | 9.50 | 13.50 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 9.00 | 13.00 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.50 | 8.50 | 12.50 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 8.00 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 10 | 6.75 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 21.50 | 7.50 | 11.50 | 3.20 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 7.00 | 11.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 8.40 | 9.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 23.00 | 7.70 | 8.40 | 1.90 | 0.00 | 0.00% | 0 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 23.50 | 7.20 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 31 | 2.76 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 6.90 | 8.60 | 4.20 | 0.00 | 0.00% | 0 | 62 | 1.25 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 24.50 | 6.20 | 7.10 | 2.75 | 0.00 | 0.00% | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 5.90 | 7.80 | 5.72 | 0.00 | 0.00% | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 25.50 | 5.20 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 5.00 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 428 | 1.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 26.50 | 4.20 | 5.20 | 3.17 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 3.80 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 41 | 1.31 | 0.99 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 2.30 | 5.50 | 2.70 | 0.00 | 0.00% | 0 | 16 | 3.05 | 0.97 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 3.00 | 3.70 | 2.85 | +0.55 | +23.92% | 180 | 212 | 1.03 | 0.95 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 2.15 | 3.90 | 2.30 | +0.60 | +35.30% | 1 | 40 | 0.97 | 0.87 | 0.10 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 1.35 | 1.60 | 1.40 | +0.30 | +27.28% | 282 | 813 | 0.62 | 0.75 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.80 | 1.90 | 0.77 | +0.13 | +20.32% | 120 | 246 | 1.27 | 0.58 | 0.19 | -0.26 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.45 | 0.55 | 0.46 | -0.04 | -8.00% | 196 | 1,268 | 0.84 | 0.39 | 0.18 | -0.23 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 176 | 1,131 | 0.90 | 0.24 | 0.14 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 0.10 | 0.25 | 0.25 | +0.08 | +47.06% | 31 | 149 | 1.01 | 0.14 | 0.09 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 144 | 1,498 | 1.00 | 0.08 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 1,286 | 1.30 | 0.04 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.50 | 0.00 | 1.95 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.36 | 0.01 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 1.85 | 0.05 | % | 1 | 0 | 2.27 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 37.50 | 0.00 | 1.85 | % | 0 | 0 | 3.43 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 3.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 38.50 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 250 | 2.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | % | 15 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 46.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 42 | 4.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 10 | 4.30 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.80 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 70 | 4.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 51.00 | 0.00 | 0.70 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.60 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 11 | 4.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 20.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 4.76 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 2.07 | 0.00 | 0.00% | 0 | 30 | 3.78 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.50 | 1.48 | 0.00 | 0.00% | 0 | 20 | 3.58 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 1.21 | 0.00 | 0.00% | 0 | 15 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 5 | 3.85 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.85 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 24.50 | 0.00 | 1.85 | 0.16 | 0.00 | 0.00% | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.50 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 26.50 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 24 | 2.84 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 86 | 1.96 | -0.01 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.35 | 0.08 | -0.19 | -70.37% | 21 | 43 | 1.24 | -0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.05 | 0.10 | 0.10 | -0.20 | -66.67% | 10 | 601 | 1.04 | -0.05 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 0.05 | 0.20 | 0.20 | -0.35 | -63.64% | 269 | 294 | 0.90 | -0.13 | 0.10 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.10 | 0.40 | 0.40 | -0.40 | -50.00% | 255 | 349 | 0.94 | -0.25 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.10 | 0.85 | 0.72 | -1.43 | -66.52% | 10 | 16 | 0.98 | -0.42 | 0.19 | -0.26 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 1.20 | 1.55 | 2.60 | 0.00 | 0.00% | 0 | 39 | 1.06 | -0.61 | 0.18 | -0.23 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.76 | 0.14 | -0.19 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 2.55 | 3.20 | 1.60 | 0.00 | 0.00% | 0 | 300 | 1.56 | -0.86 | 0.09 | -0.14 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 2.25 | 4.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.92 | 0.06 | -0.08 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 3.00 | 6.30 | % | 0 | 0 | 2.26 | -0.96 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 36.50 | 3.60 | 7.50 | % | 0 | 0 | 3.22 | -0.99 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 37.00 | 4.10 | 8.00 | % | 0 | 0 | 2.51 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 5.20 | 8.40 | % | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 5.00 | 9.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 38.50 | 5.50 | 9.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 5.90 | 10.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 7.10 | 11.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 41.00 | 7.90 | 12.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.00 | 10.10 | 11.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 11.30 | 12.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 12.30 | 13.60 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 13.40 | 14.40 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 46.00 | 14.60 | 15.50 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.00 | 15.50 | 16.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 48.00 | 16.40 | 17.40 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 49.00 | 17.50 | 18.30 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 18.50 | 19.30 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 51.00 | 19.50 | 20.20 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 52.00 | 20.60 | 21.10 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 53.00 | 21.50 | 22.20 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 54.00 | 22.50 | 23.20 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |