Options Chain for TPG INC COM CL A (TPG) - $55.67 as of 11/19/2025 9:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.40 | 35.30 | 33.35 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 28.90 | 32.80 | 30.85 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 27.50 | 26.40 | 30.30 | 28.35 | % | 1.03 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 30.00 | 23.90 | 27.80 | 25.85 | % | 0.86 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 32.50 | 21.40 | 25.30 | 23.35 | % | 0.72 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 35.00 | 19.10 | 22.30 | 20.70 | 21.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 16.60 | 19.80 | 18.20 | % | 0.49 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 40.00 | 14.10 | 16.40 | 15.25 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 4:00:02 PM EST |
| 42.50 | 12.10 | 14.10 | 13.10 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 9.20 | 12.30 | 10.75 | 4.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 4:00:02 PM EST |
| 47.50 | 7.10 | 9.70 | 8.40 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.82 | 0.98 | 0.01 | -0.03 | 10/28/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 3.80 | 7.90 | 5.85 | 10.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.80 | 0.93 | 0.03 | -0.12 | 9/25/2025 | 11/19/2025 4:00:02 PM EST |
| 52.50 | 1.55 | 4.80 | 3.18 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.76 | 0.78 | 0.06 | -0.32 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 1.20 | 3.40 | 2.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1,217 | 1.18 | 0.59 | 0.10 | -0.37 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 0.20 | 1.45 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.91 | 0.32 | 0.10 | -0.33 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.32 | +0.27 | +540.00% | 0.00 | 2 | 1,408 | 1.06 | 0.13 | 0.06 | -0.20 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.42 | 0.04 | 0.03 | -0.06 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.40 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 215 | 3.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1,725 | 3.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/19/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/19/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 5.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 967 | 4.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,440 | 4.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/19/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,320 | 3.25 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 2.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.25 | -0.02 | 0.01 | -0.03 | 8/6/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.75 | -0.07 | 0.03 | -0.12 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,833 | 0.73 | -0.22 | 0.06 | -0.32 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.91 | -0.41 | 0.10 | -0.37 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 0.75 | 3.60 | 2.18 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.61 | -0.68 | 0.10 | -0.33 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 3.00 | 6.20 | 4.60 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 51 | 2.20 | -0.87 | 0.06 | -0.20 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 5.10 | 7.60 | 6.35 | 7.11 | -0.22 | -3.01% | 0.10 | 1 | 15 | 1.86 | -0.96 | 0.03 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 8.00 | 11.20 | 9.60 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.06 | -0.99 | 0.01 | -0.01 | 10/2/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 10.30 | 13.70 | 12.00 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.43 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 12.80 | 15.50 | 14.15 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 72.50 | 15.20 | 18.70 | 16.95 | % | 0.23 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 75.00 | 17.70 | 21.20 | 19.45 | % | 0.26 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 80.00 | 22.70 | 26.20 | 24.45 | % | 0.31 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 85.00 | 27.70 | 31.20 | 29.45 | % | 0.35 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 90.00 | 32.70 | 36.20 | 34.45 | % | 0.38 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |