Options Chain for TIPTREE INC COM (TIPT) - $21.35 as of 7/10/2025 10:46:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.40 | 11.20 | 9.80 | % | 0.78 | 0 | 0 | 1.15 | 0.96 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 15.00 | 6.20 | 8.90 | 7.55 | 8.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.92 | 0.90 | 0.03 | 0.00 | 3/5/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 4.00 | 5.80 | 4.90 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.45 | 0.80 | 0.04 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.46 | 0.66 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 22.50 | 1.95 | 2.20 | 2.08 | 1.85 | -0.46 | -19.92% | 0.09 | 2 | 32 | 0.43 | 0.50 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 858 | 0.43 | 0.36 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3,373 | 0.39 | 0.18 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.61 | 0.07 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 0.90 | -0.04 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 15.00 | 0.25 | 0.85 | 0.55 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.55 | -0.10 | 0.03 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.05 | 1.03 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.20 | 0.04 | -0.01 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 20.00 | 1.45 | 1.85 | 1.65 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.45 | -0.34 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 22.50 | 2.65 | 3.10 | 2.88 | 2.84 | +0.04 | +1.43% | 0.13 | 1,517 | 169 | 0.42 | -0.50 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 25.00 | 4.10 | 4.90 | 4.50 | 4.45 | +1.15 | +34.85% | 0.18 | 1,515 | 5 | 0.40 | -0.64 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 30.00 | 7.00 | 10.80 | 8.90 | % | 0.30 | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 35.00 | 11.90 | 15.20 | 13.55 | % | 0.39 | 0 | 0 | 0.91 | -0.93 | 0.02 | 0.00 | 7/10/2025 4:00:00 PM EST |