Options Chain for TG THERAPEUTICS INC COM (TGTX) - $13.47 as of 4/29/2024 2:25:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 5.00 | 8.00 | 9.80 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 7.50 | 5.70 | 7.60 | % | 0 | 0 | 2.17 | 0.98 | 0.01 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 9.00 | 4.40 | 4.80 | % | 0 | 0 | 1.00 | 0.92 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 9.50 | 4.00 | 4.60 | % | 0 | 0 | 1.38 | 0.89 | 0.04 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 10.00 | 3.60 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 38 | 1.13 | 0.86 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 10.50 | 3.20 | 3.40 | % | 0 | 0 | 1.19 | 0.83 | 0.06 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 11.00 | 2.80 | 3.00 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.79 | 0.07 | -0.02 | 4/16/2024 | 4/29/2024 1:58:52 PM EST |
| 11.50 | 2.50 | 2.75 | % | 0 | 0 | 1.03 | 0.75 | 0.08 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 12.00 | 2.15 | 2.40 | % | 0 | 0 | 1.02 | 0.70 | 0.09 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 12.50 | 1.85 | 2.10 | % | 0 | 0 | 0.99 | 0.65 | 0.09 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 13.00 | 1.60 | 1.80 | % | 0 | 0 | 0.97 | 0.60 | 0.10 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 13.50 | 1.35 | 1.60 | 1.57 | % | 1 | 0 | 0.98 | 0.55 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:52 PM EST | |
| 14.00 | 1.15 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.50 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 14.50 | 1.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.45 | 0.10 | -0.02 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 15.00 | 0.85 | 1.00 | 0.95 | -0.09 | -8.66% | 2 | 83 | 0.97 | 0.40 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 15.50 | 0.70 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.36 | 0.10 | -0.02 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 16.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 13 | 3 | 0.96 | 0.32 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 16.50 | 0.50 | 0.65 | % | 0 | 0 | 0.98 | 0.28 | 0.09 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 17.00 | 0.45 | 0.55 | 0.79 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.25 | 0.08 | -0.02 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 17.50 | 0.35 | 0.45 | 0.77 | 0.00 | 0.00% | 0 | 34 | 0.97 | 0.22 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 18.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.19 | 0.07 | -0.02 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 18.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.17 | 0.07 | -0.02 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 19.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.15 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 19.50 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.13 | 0.05 | -0.01 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 20.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.12 | 0.05 | -0.01 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 20.50 | 0.15 | 0.25 | % | 0 | 0 | 1.04 | 0.10 | 0.05 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 21.00 | 0.10 | 0.20 | % | 0 | 0 | 1.01 | 0.10 | 0.04 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 22.00 | 0.05 | 0.20 | % | 0 | 0 | 1.08 | 0.07 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 22.50 | 0.05 | 0.15 | % | 0 | 0 | 1.02 | 0.07 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.06 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.03 | 0.02 | 0.00 | 4/29/2024 1:58:52 PM 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 | 3.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.86 | -0.02 | 0.01 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 9.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.08 | 0.03 | -0.01 | 4/16/2024 | 4/29/2024 1:58:52 PM EST |
| 9.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.11 | 0.04 | -0.01 | 4/12/2024 | 4/29/2024 1:58:52 PM EST |
| 10.00 | 0.30 | 0.40 | % | 0 | 0 | 1.07 | -0.14 | 0.05 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 10.50 | 0.40 | 0.50 | % | 0 | 0 | 1.05 | -0.17 | 0.06 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 11.00 | 0.50 | 0.65 | % | 0 | 0 | 1.01 | -0.21 | 0.07 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 11.50 | 0.65 | 0.80 | % | 0 | 0 | 1.00 | -0.25 | 0.08 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 12.00 | 0.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.30 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 12.50 | 1.00 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.35 | 0.09 | -0.02 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 13.00 | 1.25 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.40 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 13.50 | 1.50 | 1.65 | % | 0 | 0 | 0.97 | -0.45 | 0.10 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 14.00 | 1.80 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.50 | 0.10 | -0.02 | 4/16/2024 | 4/29/2024 1:58:52 PM EST |
| 14.50 | 2.15 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.55 | 0.10 | -0.02 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 15.00 | 2.50 | 2.65 | % | 0 | 0 | 0.97 | -0.60 | 0.10 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 15.50 | 2.85 | 3.00 | % | 0 | 0 | 0.97 | -0.64 | 0.10 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 16.00 | 3.20 | 3.50 | % | 0 | 0 | 1.02 | -0.68 | 0.09 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 16.50 | 3.60 | 3.80 | % | 0 | 0 | 0.99 | -0.72 | 0.09 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 17.00 | 4.00 | 4.20 | % | 0 | 0 | 0.99 | -0.75 | 0.08 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 17.50 | 4.40 | 4.70 | % | 0 | 0 | 0.96 | -0.78 | 0.08 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 18.00 | 4.80 | 5.10 | % | 0 | 0 | 0.97 | -0.81 | 0.07 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 18.50 | 5.30 | 5.60 | % | 0 | 0 | 0.98 | -0.83 | 0.07 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 19.00 | 5.70 | 6.10 | % | 0 | 0 | 0.95 | -0.85 | 0.06 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 19.50 | 6.20 | 6.50 | % | 0 | 0 | 0.61 | -0.87 | 0.05 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 20.00 | 6.60 | 7.00 | % | 0 | 0 | 1.14 | -0.88 | 0.05 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 20.50 | 7.10 | 7.50 | % | 0 | 0 | 1.29 | -0.90 | 0.05 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 21.00 | 7.60 | 8.10 | % | 0 | 0 | 1.44 | -0.90 | 0.04 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 22.00 | 8.60 | 9.10 | % | 0 | 0 | 1.53 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 22.50 | 8.90 | 9.70 | % | 0 | 0 | 1.66 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 23.00 | 9.30 | 10.50 | % | 0 | 0 | 1.96 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 25.00 | 11.30 | 12.80 | % | 0 | 0 | 1.67 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:58:52 PM EST |