Options Chain for TPG INC COM CL A (TPG) - $39.50 as of 3/16/2026 9:23:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 11.70 | 13.30 | 12.50 | % | 0.45 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 30.00 | 9.10 | 10.80 | 9.95 | % | 0.33 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 32.50 | 6.30 | 8.80 | 7.55 | % | 0.23 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 4.00 | 6.00 | 5.00 | % | 0.14 | 0 | 0 | 2.26 | 0.95 | 0.04 | -0.06 | 3/16/2026 4:00:05 PM EST | |||
| 37.50 | 1.85 | 2.90 | 2.38 | 2.88 | +0.13 | +4.73% | 0.06 | 30 | 30 | 1.06 | 0.79 | 0.11 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 1.45 | +0.05 | +3.58% | 0.02 | 1 | 61 | 0.61 | 0.44 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 0.10 | 0.45 | 0.28 | 0.20 | -2.05 | -91.12% | 0.01 | 50 | 195 | 0.69 | 0.13 | 0.09 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 4,424 | 1.08 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 986 | 3.34 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 1.20 | 0.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 15 | 0.91 | -0.05 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.27 | -0.21 | -43.75% | 0.01 | 20 | 41 | 0.73 | -0.21 | 0.11 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.18 | +17.15% | 0.03 | 12 | 2,894 | 0.64 | -0.56 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 2.20 | 3.60 | 2.90 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.99 | -0.87 | 0.09 | -0.07 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 4.20 | 7.50 | 5.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 57 | 2.39 | -0.98 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 6.70 | 8.40 | 7.55 | 4.24 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 9.20 | 11.30 | 10.25 | 5.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 52.50 | 11.70 | 14.20 | 12.95 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 13.50 | 16.80 | 15.15 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:05 PM EST |
| 57.50 | 16.70 | 19.20 | 17.95 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 19.20 | 22.00 | 20.60 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 21.70 | 24.30 | 23.00 | % | 0.37 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 24.20 | 26.80 | 25.50 | % | 0.39 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 67.50 | 26.70 | 29.30 | 28.00 | % | 0.41 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 29.20 | 32.00 | 30.60 | % | 0.44 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 72.50 | 31.70 | 34.30 | 33.00 | % | 0.46 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 75.00 | 34.20 | 36.80 | 35.50 | % | 0.47 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 80.00 | 39.20 | 42.60 | 40.90 | % | 0.51 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 85.00 | 44.20 | 47.60 | 45.90 | % | 0.54 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 90.00 | 48.50 | 52.60 | 50.55 | % | 0.56 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 95.00 | 53.50 | 57.60 | 55.55 | % | 0.58 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |