Options Chain for TPG INC COM CL A (TPG) - $46.99 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.40 | 20.50 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 32.50 | 14.80 | 18.10 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 35.00 | 12.70 | 15.70 | % | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 37.50 | 10.60 | 13.40 | % | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 40.00 | 8.30 | 10.40 | % | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 42.50 | 6.60 | 7.50 | % | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 5.00 | 5.80 | % | 0 | 0 | 0.45 | 0.70 | 0.04 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 47.50 | 3.50 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.58 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 2.15 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 1,915 | 0.43 | 0.46 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 52.50 | 1.45 | 1.75 | 1.75 | +0.45 | +34.62% | 3 | 379 | 0.42 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.23 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 57.50 | 0.45 | 0.85 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.15 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 0.05 | 0.50 | % | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 62.50 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 32.50 | 0.05 | 0.55 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 35.00 | 0.10 | 0.55 | % | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 37.50 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 0.60 | 0.95 | % | 0 | 0 | 0.52 | -0.14 | 0.02 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 42.50 | 1.00 | 1.35 | 1.25 | -0.25 | -16.67% | 2 | 1 | 0.51 | -0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 1.60 | 2.00 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.30 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 47.50 | 2.55 | 2.90 | 2.70 | -0.50 | -15.63% | 1 | 50 | 0.44 | -0.42 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 3.80 | 4.40 | % | 0 | 0 | 0.42 | -0.54 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 52.50 | 5.30 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.67 | 0.05 | -0.03 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 6.60 | 9.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.77 | 0.04 | -0.02 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 57.50 | 8.50 | 11.00 | % | 0 | 0 | 0.78 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 60.00 | 10.90 | 14.10 | % | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 62.50 | 13.30 | 15.60 | % | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 65.00 | 15.70 | 19.00 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 20.80 | 24.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 25.30 | 29.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |