Options Chain for TPG INC COM CL A (TPG) - $68.21 as of 1/22/2025 9:26:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 44.40 | 48.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 41.60 | 46.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 38.90 | 43.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 36.70 | 40.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 34.10 | 38.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 31.60 | 35.60 | 26.50 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 29.20 | 33.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 26.60 | 30.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 24.10 | 28.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.99 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 21.60 | 25.50 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 47.50 | 19.70 | 22.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 17.20 | 20.70 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.99 | 0.00 | -0.01 | 9/9/2024 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 14.70 | 18.10 | 3.40 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.98 | 0.00 | -0.01 | 9/5/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 13.40 | 14.50 | 14.31 | 0.00 | 0.00% | 0 | 153 | 0.73 | 0.96 | 0.01 | -0.02 | 12/9/2024 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 10.40 | 13.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.92 | 0.02 | -0.03 | 9/9/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 8.20 | 11.00 | 9.03 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 5.90 | 9.00 | 4.30 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.79 | 0.03 | -0.05 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 4.30 | 5.60 | 4.93 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.70 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 2.40 | 3.90 | 3.41 | 0.00 | 0.00% | 0 | 260 | 0.31 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 2.15 | 2.65 | 1.70 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.46 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 1.10 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 446 | 0.34 | 0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.55 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.22 | 0.04 | -0.03 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 0.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.15 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.02 | 0.01 | -0.01 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,052 | 1.16 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.91 | -0.01 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.40 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.01 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.80 | -0.01 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 81 | 0.74 | -0.02 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.04 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 0.30 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 311 | 0.48 | -0.08 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.45 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 82 | 0.46 | -0.13 | 0.02 | -0.04 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.70 | 1.45 | 0.98 | 0.00 | 0.00% | 0 | 327 | 0.44 | -0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 2.10 | 4.50 | 0.00 | 0.00% | 0 | 78 | 0.36 | -0.30 | 0.04 | -0.05 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 1.40 | 3.30 | % | 0 | 0 | 0.38 | -0.41 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 2.55 | 4.20 | 5.60 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.54 | 0.05 | -0.05 | 11/21/2024 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 3.90 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.67 | 0.05 | -0.04 | 10/28/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 5.70 | 9.10 | % | 0 | 0 | 0.64 | -0.78 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 77.50 | 7.50 | 11.00 | % | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 9.90 | 13.90 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 14.80 | 18.90 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 19.80 | 23.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 24.70 | 28.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 29.60 | 33.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |