Options Chain for TPG INC COM CL A (TPG) - $66.74 as of 12/15/2025 8:51:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.40 | 38.80 | 37.10 | % | 1.24 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 32.50 | 32.90 | 36.30 | 34.60 | % | 1.06 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 35.00 | 30.40 | 33.80 | 32.10 | % | 0.92 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 37.50 | 28.50 | 31.10 | 29.80 | % | 0.79 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 40.00 | 26.00 | 28.60 | 27.30 | % | 0.68 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 42.50 | 23.40 | 26.00 | 24.70 | % | 0.58 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 45.00 | 21.10 | 23.60 | 22.35 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 18.70 | 21.10 | 19.90 | % | 0.42 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 50.00 | 15.00 | 18.60 | 16.80 | % | 0.34 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 52.50 | 13.90 | 15.70 | 14.80 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 11.40 | 13.40 | 12.40 | 6.86 | 0.00 | 0.00% | 0.23 | 0 | 1,824 | 2.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 57.50 | 7.70 | 10.90 | 9.30 | 9.07 | 0.00 | 0.00% | 0.16 | 0 | 58 | 1.90 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 6.40 | 8.40 | 7.40 | 8.42 | 0.00 | 0.00% | 0.12 | 0 | 3,901 | 1.57 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 4.00 | 6.50 | 5.25 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 131 | 1.48 | 0.91 | 0.05 | -0.06 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 2.10 | 2.50 | 2.30 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.42 | 0.73 | 0.11 | -0.12 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 0.60 | 0.85 | 0.73 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.39 | 0.40 | 0.14 | -0.13 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.13 | 0.08 | -0.08 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.02 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,359 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.14 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 0.75 | 0.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.09 | 0.05 | -0.06 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | -0.27 | 0.11 | -0.12 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 1.30 | 1.65 | 1.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | -0.60 | 0.14 | -0.13 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 2.05 | 4.30 | 3.18 | % | 0.05 | 0 | 0 | 0.83 | -0.87 | 0.08 | -0.08 | 12/15/2025 3:59:53 PM EST | |||
| 72.50 | 3.90 | 6.50 | 5.20 | % | 0.07 | 0 | 0 | 0.95 | -0.98 | 0.02 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 75.00 | 6.70 | 8.80 | 7.75 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 80.00 | 11.50 | 15.30 | 13.40 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 85.00 | 16.30 | 19.90 | 18.10 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |