Options Chain for TPG INC COM CL A (TPG) - $52.50 as of 7/1/2025 5:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.60 | 32.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 25.00 | 26.50 | 30.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 27.50 | 23.80 | 28.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 21.40 | 25.60 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 32.50 | 19.40 | 22.20 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 35.00 | 16.80 | 20.50 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.93 | 0.01 | -0.01 | 5/15/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 14.60 | 18.60 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 40.00 | 12.50 | 16.30 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.86 | 0.01 | -0.01 | 4/4/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 10.50 | 14.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.81 | 0.02 | -0.01 | 4/9/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 9.00 | 12.30 | 4.58 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.76 | 0.02 | -0.02 | 4/7/2025 | 7/1/2025 3:59:49 PM EST |
| 47.50 | 8.10 | 8.80 | 5.70 | 0.00 | 0.00% | 0 | 1,041 | 0.42 | 0.70 | 0.02 | -0.02 | 5/28/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 6.50 | 7.20 | 5.78 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.64 | 0.03 | -0.02 | 6/18/2025 | 7/1/2025 3:59:49 PM EST |
| 52.50 | 5.20 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.56 | 0.03 | -0.02 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 4.10 | 4.50 | 4.50 | +0.20 | +4.66% | 11 | 126 | 0.39 | 0.49 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 57.50 | 3.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.41 | 0.03 | -0.02 | 6/11/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 2.25 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 1,253 | 0.39 | 0.35 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 62.50 | 1.95 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.29 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 1.45 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.24 | 0.02 | -0.01 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 0.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.16 | 0.02 | -0.01 | 5/13/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 0.25 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.11 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.45 | 0.34 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 1,391 | 0.90 | -0.02 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 100 | 0.94 | -0.04 | 0.01 | 0.00 | 3/31/2025 | 7/1/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 967 | 0.60 | -0.07 | 0.01 | -0.01 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 0.70 | 1.10 | 1.10 | -0.50 | -31.25% | 688 | 758 | 0.50 | -0.11 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 1.00 | 1.45 | 1.30 | -0.05 | -3.71% | 62 | 50 | 0.50 | -0.14 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 1.40 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 145 | 0.45 | -0.19 | 0.02 | -0.01 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 1.85 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.24 | 0.02 | -0.02 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 47.50 | 2.55 | 3.30 | 3.10 | +0.10 | +3.34% | 1 | 35 | 0.43 | -0.30 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 3.40 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.36 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 52.50 | 4.50 | 5.10 | 6.60 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.44 | 0.03 | -0.02 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 5.80 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 122 | 0.40 | -0.51 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 57.50 | 7.30 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.59 | 0.03 | -0.02 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 9.20 | 10.20 | % | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 62.50 | 10.90 | 12.00 | % | 0 | 0 | 0.40 | -0.71 | 0.03 | -0.02 | 7/1/2025 3:59:49 PM EST | |||
| 65.00 | 11.20 | 15.20 | 25.37 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.76 | 0.02 | -0.01 | 4/7/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 15.60 | 19.70 | % | 0 | 0 | 0.57 | -0.84 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 75.00 | 21.70 | 23.90 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST |