Options Chain for TPG INC COM CL A (TPG) - $47.15 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.70 | 26.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 21.00 | 24.30 | 19.23 | 0.00 | 0.00% | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 18.70 | 21.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 16.20 | 19.40 | 30.80 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 13.60 | 16.80 | 9.40 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 11.30 | 14.30 | 7.40 | 0.00 | 0.00% | 0 | 12 | 2.30 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 9.10 | 11.90 | 7.25 | 0.00 | 0.00% | 0 | 38 | 1.77 | 0.95 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 6.70 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 76 | 0.63 | 0.91 | 0.03 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 5.00 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 74 | 0.71 | 0.82 | 0.04 | -0.07 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.10 | 3.40 | 3.60 | +0.20 | +5.89% | 1 | 59 | 0.61 | 0.69 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 1.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 60 | 0.56 | 0.50 | 0.08 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.55 | 1.45 | 0.82 | -0.13 | -13.69% | 3 | 206 | 0.64 | 0.29 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.15 | 0.45 | 2.95 | 0.00 | 0.00% | 0 | 45 | 0.54 | 0.14 | 0.05 | -0.05 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 216 | 0.74 | 0.06 | 0.03 | -0.02 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.90 | 0.89 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 97 | 1.22 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.90 | 6.75 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.10 | 5.00 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 1.30 | 4.64 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.57 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.05 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.55 | 0.25 | -0.43 | -63.24% | 2 | 20 | 0.82 | -0.09 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.45 | 0.60 | 2.10 | 0.00 | 0.00% | 0 | 148 | 0.67 | -0.18 | 0.04 | -0.07 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.95 | 1.35 | 2.25 | 0.00 | 0.00% | 0 | 74 | 0.64 | -0.31 | 0.07 | -0.09 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 2.00 | 3.30 | 2.10 | -0.05 | -2.33% | 68 | 1,654 | 0.78 | -0.50 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 3.00 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.71 | 0.08 | -0.07 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 5.00 | 7.70 | 7.13 | 0.00 | 0.00% | 0 | 96 | 1.26 | -0.86 | 0.05 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 6.10 | 9.80 | 6.30 | 0.00 | 0.00% | 0 | 12 | 1.47 | -0.94 | 0.03 | -0.02 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 8.60 | 12.40 | 12.14 | 0.00 | 0.00% | 0 | 21 | 1.63 | -0.98 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 11.10 | 14.80 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 62.50 | 13.50 | 17.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 16.00 | 19.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 67.50 | 18.50 | 22.40 | 10.95 | 0.00 | 0.00% | 0 | 4 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 21.00 | 24.90 | 7.00 | 0.00 | 0.00% | 0 | 7 | 2.34 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 23.50 | 27.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 26.10 | 29.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 77.50 | 28.50 | 32.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 31.00 | 34.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 36.00 | 39.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 41.00 | 44.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 46.00 | 49.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 51.00 | 54.90 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 56.20 | 59.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |