Options Chain for TPG INC COM CL A (TPG) - $50.55 as of 6/20/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.10 | 30.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 25.00 | 23.70 | 27.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 27.50 | 21.60 | 25.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 30.00 | 18.90 | 22.80 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 32.50 | 16.70 | 20.40 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 35.00 | 14.10 | 18.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.96 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 3:59:47 PM EST |
| 37.50 | 11.80 | 15.60 | % | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 40.00 | 9.80 | 13.30 | % | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 42.50 | 8.00 | 11.10 | 7.87 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.83 | 0.02 | -0.03 | 5/2/2025 | 6/20/2025 3:59:47 PM EST |
| 45.00 | 6.00 | 9.10 | 6.55 | 0.00 | 0.00% | 0 | 52 | 0.55 | 0.76 | 0.03 | -0.03 | 5/2/2025 | 6/20/2025 3:59:47 PM EST |
| 47.50 | 4.10 | 7.20 | 6.16 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.67 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
| 50.00 | 3.10 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 150 | 0.49 | 0.57 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 52.50 | 1.80 | 4.10 | 2.55 | +0.45 | +21.43% | 3 | 69 | 0.47 | 0.45 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 1.20 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 137 | 0.38 | 0.34 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.26 | 0.04 | -0.03 | 6/6/2025 | 6/20/2025 3:59:47 PM EST |
| 60.00 | 0.40 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 100 | 0.42 | 0.19 | 0.03 | -0.02 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 2.45 | 1.44 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.14 | 0.02 | -0.02 | 4/9/2025 | 6/20/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.10 | 0.02 | -0.01 | 4/15/2025 | 6/20/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.06 | 0.01 | -0.01 | 4/16/2025 | 6/20/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.65 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 6/20/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 1.75 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.03 | 0.01 | 0.00 | 4/9/2025 | 6/20/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.75 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/20/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 785 | 0.92 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 6/20/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 2,070 | 0.80 | -0.04 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 9,234 | 0.71 | -0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 2,189 | 0.70 | -0.12 | 0.02 | -0.02 | 6/2/2025 | 6/20/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 190 | 0.61 | -0.17 | 0.02 | -0.03 | 5/6/2025 | 6/20/2025 3:59:47 PM EST |
| 45.00 | 0.25 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.24 | 0.03 | -0.03 | 5/1/2025 | 6/20/2025 3:59:47 PM EST |
| 47.50 | 1.00 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.33 | 0.04 | -0.03 | 5/28/2025 | 6/20/2025 3:59:47 PM EST |
| 50.00 | 2.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 184 | 0.39 | -0.43 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 52.50 | 3.80 | 5.00 | 4.50 | -0.60 | -11.77% | 3 | 26 | 0.43 | -0.55 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 4.00 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 97 | 0.41 | -0.66 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 57.50 | 5.90 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.74 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
| 60.00 | 8.10 | 12.00 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.81 | 0.03 | -0.02 | 5/19/2025 | 6/20/2025 3:59:47 PM EST |
| 62.50 | 10.30 | 14.30 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.86 | 0.02 | -0.02 | 2/19/2025 | 6/20/2025 3:59:47 PM EST |
| 65.00 | 12.70 | 16.70 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.90 | 0.02 | -0.01 | 2/26/2025 | 6/20/2025 3:59:47 PM EST |
| 67.50 | 15.10 | 19.10 | 10.39 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.01 | -0.01 | 2/19/2025 | 6/20/2025 3:59:47 PM EST |
| 70.00 | 17.50 | 21.50 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 72.50 | 20.20 | 24.10 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 75.00 | 22.50 | 26.60 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 77.50 | 25.00 | 28.90 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 80.00 | 27.50 | 31.60 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 85.00 | 32.50 | 36.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 90.00 | 37.50 | 41.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 95.00 | 42.50 | 46.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 100.00 | 47.50 | 51.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST |