Options Chain for TG THERAPEUTICS INC COM (TGTX) - $13.66 as of 5/1/2024 2:51:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.00 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 5.00 | 9.60 | 12.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 7.50 | 8.10 | 9.60 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 9.00 | 6.80 | 7.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 9.50 | 6.20 | 8.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 10.00 | 5.80 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 11:58:54 AM EST |
| 10.50 | 5.20 | 6.00 | % | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 11.00 | 4.80 | 5.20 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 11.50 | 4.20 | 5.50 | % | 0 | 0 | 1.90 | 0.98 | 0.02 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 12.00 | 3.90 | 4.10 | 3.02 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.96 | 0.03 | -0.01 | 4/18/2024 | 5/2/2024 11:58:54 AM EST |
| 12.50 | 3.30 | 3.70 | % | 0 | 0 | 0.98 | 0.93 | 0.04 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 13.00 | 3.00 | 3.30 | % | 0 | 0 | 0.72 | 0.90 | 0.06 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 13.50 | 2.60 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.86 | 0.08 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 14.00 | 2.15 | 2.40 | 2.71 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.82 | 0.09 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 14.50 | 1.85 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.76 | 0.11 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 15.00 | 1.50 | 1.70 | 2.11 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.70 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 15.50 | 1.20 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.63 | 0.14 | -0.03 | 4/23/2024 | 5/2/2024 11:58:54 AM EST |
| 16.00 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.56 | 0.14 | -0.03 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 16.50 | 0.75 | 0.85 | 0.85 | -0.05 | -5.56% | 6 | 1 | 0.65 | 0.49 | 0.14 | -0.03 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 17.00 | 0.45 | 0.70 | 0.60 | -0.06 | -9.10% | 205 | 9 | 0.67 | 0.42 | 0.14 | -0.03 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 17.50 | 0.45 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.36 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.68 | 0.30 | 0.12 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 18.50 | 0.25 | 0.40 | % | 0 | 0 | 0.70 | 0.25 | 0.11 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 19.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.21 | 0.10 | -0.02 | 4/19/2024 | 5/2/2024 11:58:54 AM EST |
| 19.50 | 0.15 | 0.25 | 0.15 | -0.07 | -31.82% | 3 | 3 | 0.74 | 0.17 | 0.09 | -0.02 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 20.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.14 | 0.08 | -0.02 | 4/9/2024 | 5/2/2024 11:58:54 AM EST |
| 20.50 | 0.10 | 0.20 | % | 0 | 0 | 0.74 | 0.12 | 0.07 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 21.00 | 0.05 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.09 | 0.06 | -0.01 | 4/9/2024 | 5/2/2024 11:58:54 AM EST |
| 22.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.05 | 0.04 | -0.01 | 4/15/2024 | 5/2/2024 11:58:54 AM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.04 | 0.03 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.03 | 0.03 | -0.01 | 4/25/2024 | 5/2/2024 11:58:54 AM EST |
| 25.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 11:58:54 AM EST |
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.60 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 5/2/2024 11:58:54 AM EST |
| 11.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.15 | -0.01 | 0.01 | 0.00 | 4/18/2024 | 5/2/2024 11:58:54 AM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | -0.02 | 0.02 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.04 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 0.74 | -0.07 | 0.04 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 13.00 | 0.10 | 0.20 | 1.39 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.10 | 0.06 | -0.01 | 4/30/2024 | 5/2/2024 11:58:54 AM EST |
| 13.50 | 0.15 | 0.25 | 0.30 | +0.03 | +11.12% | 13 | 60 | 0.70 | -0.14 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 14.00 | 0.25 | 0.35 | % | 0 | 0 | 0.70 | -0.18 | 0.09 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 14.50 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.24 | 0.11 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 15.00 | 0.50 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.30 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 15.50 | 0.70 | 0.80 | % | 0 | 0 | 0.67 | -0.37 | 0.14 | -0.03 | 5/2/2024 11:58:54 AM EST | |||
| 16.00 | 0.95 | 1.10 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.44 | 0.14 | -0.03 | 4/23/2024 | 5/2/2024 11:58:54 AM EST |
| 16.50 | 1.25 | 1.40 | % | 0 | 0 | 0.72 | -0.51 | 0.14 | -0.03 | 5/2/2024 11:58:54 AM EST | |||
| 17.00 | 1.55 | 1.70 | 1.65 | -0.20 | -10.82% | 20 | 40 | 0.69 | -0.58 | 0.14 | -0.03 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 17.50 | 1.90 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.64 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 11:58:54 AM EST |
| 18.00 | 2.35 | 2.50 | 2.33 | +0.33 | +16.50% | 10 | 12 | 0.71 | -0.70 | 0.12 | -0.02 | 5/2/2024 | 5/2/2024 11:58:54 AM EST |
| 18.50 | 2.75 | 2.90 | % | 0 | 0 | 0.70 | -0.75 | 0.11 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 19.00 | 3.20 | 3.50 | % | 0 | 0 | 0.69 | -0.79 | 0.10 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 19.50 | 3.60 | 3.80 | % | 0 | 0 | 0.73 | -0.83 | 0.09 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 20.00 | 4.00 | 4.30 | % | 0 | 0 | 0.90 | -0.86 | 0.08 | -0.02 | 5/2/2024 11:58:54 AM EST | |||
| 20.50 | 4.40 | 5.00 | % | 0 | 0 | 0.86 | -0.88 | 0.07 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 21.00 | 3.60 | 5.40 | % | 0 | 0 | 1.03 | -0.91 | 0.06 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 22.00 | 5.50 | 6.40 | % | 0 | 0 | 1.72 | -0.95 | 0.04 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 22.50 | 6.30 | 7.10 | % | 0 | 0 | 2.13 | -0.96 | 0.03 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 23.00 | 6.70 | 7.70 | % | 0 | 0 | 1.99 | -0.97 | 0.03 | -0.01 | 5/2/2024 11:58:54 AM EST | |||
| 25.00 | 8.20 | 9.90 | % | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:54 AM EST | |||
| 30.00 | 13.70 | 15.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:54 AM EST |