Options Chain for TPG INC COM CL A (TPG) - $45.02 as of 5/6/2026 10:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.90 | 24.70 | 22.80 | % | 1.01 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 25.00 | 18.40 | 22.20 | 20.30 | % | 0.81 | 0 | 15 | 4.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 27.50 | 16.10 | 19.70 | 17.90 | % | 0.65 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 30.00 | 14.50 | 17.10 | 15.80 | % | 0.53 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 32.50 | 12.40 | 14.70 | 13.55 | % | 0.42 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 35.00 | 9.90 | 12.20 | 11.05 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:46 PM EST |
| 37.50 | 7.20 | 9.70 | 8.45 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:46 PM EST |
| 40.00 | 4.70 | 7.20 | 5.95 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.73 | 0.94 | 0.07 | -0.01 | 4/29/2026 | 5/6/2026 3:59:46 PM EST |
| 42.50 | 2.35 | 3.90 | 3.13 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 943 | 0.97 | 0.78 | 0.11 | -0.03 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.52 | +0.10 | +7.05% | 0.03 | 5 | 1,036 | 0.48 | 0.48 | 0.13 | -0.05 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 47.50 | 0.20 | 0.55 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.48 | 0.20 | 0.09 | -0.04 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.58 | 0.06 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.63 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:46 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:46 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 63 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 67.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 49 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 146 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 31 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 74 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:46 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.61 | -0.06 | 0.07 | -0.01 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 42.50 | 0.45 | 0.65 | 0.55 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 262 | 0.48 | -0.22 | 0.11 | -0.03 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 45.00 | 1.40 | 1.75 | 1.58 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.45 | -0.52 | 0.13 | -0.05 | 5/5/2026 | 5/6/2026 3:59:46 PM EST |
| 47.50 | 2.75 | 3.50 | 3.13 | 2.63 | -0.77 | -22.65% | 0.07 | 2 | 49 | 0.56 | -0.80 | 0.09 | -0.04 | 5/6/2026 | 5/6/2026 3:59:46 PM EST |
| 50.00 | 4.40 | 5.90 | 5.15 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.73 | -0.94 | 0.04 | -0.02 | 4/22/2026 | 5/6/2026 3:59:46 PM EST |
| 52.50 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 13 | 0.98 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:46 PM EST | |||
| 55.00 | 8.40 | 11.00 | 9.70 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:46 PM EST |
| 57.50 | 11.00 | 13.20 | 12.10 | % | 0.21 | 0 | 17 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 60.00 | 13.40 | 16.20 | 14.80 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 62.50 | 15.90 | 18.70 | 17.30 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 65.00 | 18.40 | 21.20 | 19.80 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 67.50 | 20.90 | 23.70 | 22.30 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 70.00 | 23.40 | 26.20 | 24.80 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 72.50 | 26.00 | 28.70 | 27.35 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 75.00 | 28.50 | 31.30 | 29.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 77.50 | 30.90 | 33.80 | 32.35 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 80.00 | 33.40 | 36.20 | 34.80 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 85.00 | 38.40 | 41.20 | 39.80 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 90.00 | 43.40 | 46.20 | 44.80 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST | |||
| 95.00 | 48.40 | 51.20 | 49.80 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:46 PM EST |