Options Chain for TG THERAPEUTICS INC COM (TGTX) - $15.88 as of 5/1/2024 8:58:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.90 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1.00 | 13.40 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1.50 | 13.20 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 2.00 | 13.70 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 2.50 | 12.80 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 3.00 | 12.70 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 3.50 | 12.10 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 4.00 | 10.90 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 4.50 | 10.80 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 5.00 | 10.60 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 5.50 | 9.50 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 6.00 | 9.50 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 6.50 | 9.20 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 7.00 | 8.00 | 9.00 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 7.50 | 7.90 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 8.00 | 7.20 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 8.50 | 7.10 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 9.00 | 6.30 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 9.50 | 5.90 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 10.00 | 5.70 | 6.10 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 10.50 | 5.10 | 6.90 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 11.00 | 4.80 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 11.50 | 2.80 | 5.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 12.00 | 2.95 | 4.90 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 12.50 | 2.85 | 5.40 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 13.00 | 2.70 | 4.10 | 2.65 | +1.81 | +215.48% | 25 | 1,040 | 2.73 | 1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 13.50 | 2.30 | 2.55 | 2.30 | +1.60 | +228.58% | 46 | 138 | 2.36 | 0.98 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 2.00 | 2.02 | +1.61 | +392.69% | 117 | 249 | 1.66 | 0.94 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 14.50 | 1.20 | 1.65 | 1.07 | +0.87 | +435.00% | 253 | 1,210 | 1.78 | 0.87 | 0.16 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 15.00 | 0.60 | 1.20 | 1.32 | +1.09 | +473.92% | 255 | 615 | 0.76 | 0.77 | 0.24 | -0.09 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 15.50 | 0.65 | 0.80 | 0.75 | +0.55 | +275.00% | 167 | 359 | 1.15 | 0.62 | 0.30 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 16.00 | 0.40 | 0.55 | 0.45 | +0.40 | +800.00% | 432 | 112 | 1.16 | 0.47 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 16.50 | 0.25 | 0.35 | 0.30 | +0.25 | +500.00% | 150 | 88 | 1.18 | 0.34 | 0.26 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 2,077 | 637 | 1.19 | 0.24 | 0.21 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 493 | 218 | 1.38 | 0.17 | 0.16 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 1,047 | 58 | 1.41 | 0.12 | 0.12 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.10 | 0.07 | -0.36 | -83.73% | 200 | 6 | 1.64 | 0.07 | 0.08 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.09 | -0.13 | -59.10% | 153 | 95 | 1.84 | 0.04 | 0.06 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.10 | 0.10 | % | 3 | 0 | 2.02 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 3,172 | 4 | 1.89 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.10 | 0.10 | % | 51 | 0 | 2.37 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 21.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 203 | 6.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 2.20 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.03 | -0.12 | -80.00% | 27 | 27 | 3.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | % | 8 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 4.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 5.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 1 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 40 | 158 | 4.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 11.50 | 0.00 | 0.45 | 0.05 | -0.25 | -83.34% | 1 | 33 | 4.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 9.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 88 | 195 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.55 | 0.55 | +0.20 | +57.15% | 55 | 142 | 3.74 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | -0.47 | -94.00% | 97 | 222 | 1.48 | -0.02 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | -0.60 | -85.72% | 162 | 392 | 1.46 | -0.06 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.10 | 0.30 | -0.95 | -76.00% | 156 | 83 | 1.16 | -0.13 | 0.16 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 15.00 | 0.15 | 0.55 | 0.16 | -1.54 | -90.59% | 980 | 328 | 1.60 | -0.23 | 0.24 | -0.09 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | -1.91 | -84.52% | 160 | 20 | 1.09 | -0.38 | 0.30 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | -1.61 | -72.86% | 287 | 105 | 1.11 | -0.53 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 16.50 | 0.80 | 1.05 | 1.20 | % | 132 | 0 | 1.12 | -0.66 | 0.26 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 17.00 | 0.90 | 1.45 | 1.55 | -1.45 | -48.34% | 1 | 110 | 0.75 | -0.76 | 0.21 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 17.50 | 1.65 | 1.95 | 1.65 | -1.65 | -50.00% | 63 | 29 | 1.12 | -0.83 | 0.16 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 18.00 | 2.05 | 2.45 | % | 0 | 0 | 2.09 | -0.88 | 0.12 | -0.08 | 5/1/2024 4:00:04 PM EST | |||
| 18.50 | 2.45 | 2.95 | % | 0 | 0 | 2.34 | -0.93 | 0.08 | -0.06 | 5/1/2024 4:00:04 PM EST | |||
| 19.00 | 2.85 | 3.50 | % | 0 | 0 | 2.73 | -0.96 | 0.06 | -0.04 | 5/1/2024 4:00:04 PM EST | |||
| 19.50 | 3.30 | 4.00 | % | 0 | 0 | 2.95 | -0.97 | 0.04 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 20.00 | 3.90 | 4.40 | % | 0 | 0 | 2.84 | -0.98 | 0.03 | -0.02 | 5/1/2024 4:00:04 PM EST | |||
| 20.50 | 4.20 | 5.30 | % | 0 | 0 | 5.94 | -0.99 | 0.01 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 21.00 | 5.00 | 5.80 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 21.50 | 5.40 | 5.90 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 22.00 | 5.70 | 6.90 | % | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 22.50 | 6.30 | 6.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 23.00 | 6.70 | 7.70 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 23.50 | 7.30 | 7.90 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 24.00 | 8.00 | 8.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 24.50 | 7.60 | 9.70 | % | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 25.00 | 9.00 | 9.70 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 26.00 | 10.00 | 10.70 | % | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 27.00 | 11.00 | 13.20 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 13.80 | 15.10 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |