Options Chain for TPG INC COM CL A (TPG) - $60.94 as of 8/22/2025 8:46:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 18.10 | 20.80 | 19.45 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 15.00 | 18.40 | 16.70 | % | 0.37 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 47.50 | 13.60 | 16.00 | 14.80 | % | 0.31 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 11.00 | 13.70 | 12.35 | % | 0.25 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 6.70 | 9.30 | 8.00 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 57.50 | 5.00 | 5.80 | 5.40 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.04 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 3.50 | 3.80 | 3.65 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.32 | 0.59 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 62.50 | 1.65 | 2.80 | 2.23 | 3.15 | +1.05 | +50.00% | 0.04 | 9 | 3,007 | 0.29 | 0.46 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 1.25 | 1.55 | 1.40 | 1.46 | +0.01 | +0.69% | 0.02 | 5 | 1,508 | 0.29 | 0.33 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 0.65 | 1.10 | 0.88 | 0.80 | % | 0.01 | 5 | 0 | 0.30 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.15 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.09 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.67 | -0.06 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | -0.19 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 57.50 | 0.90 | 2.55 | 1.73 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.04 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 2.15 | 2.75 | 2.45 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.05 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 62.50 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | -0.54 | 0.06 | -0.03 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 4.90 | 5.30 | 5.10 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.29 | -0.67 | 0.05 | -0.03 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 6.60 | 7.30 | 6.95 | % | 0.10 | 0 | 0 | 0.27 | -0.77 | 0.04 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 8.40 | 9.70 | 9.05 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 72.50 | 9.80 | 13.40 | 11.60 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 12.20 | 15.50 | 13.85 | % | 0.18 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 17.20 | 19.90 | 18.55 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 23.00 | 24.90 | 23.95 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 27.50 | 29.90 | 28.70 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 32.40 | 34.90 | 33.65 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |