Options Chain for TPG INC COM CL A (TPG) - $61.46 as of 8/12/2025 1:50:58 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 | 39.30 | 43.20 | 41.25 | % | 1.83 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 25.00 | 36.80 | 40.70 | 38.75 | % | 1.55 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 27.50 | 34.80 | 38.20 | 36.50 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 30.00 | 31.70 | 35.70 | 33.70 | % | 1.12 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 32.50 | 29.20 | 33.20 | 31.20 | % | 0.96 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 35.00 | 27.20 | 30.70 | 28.95 | 7.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:00 PM EST |
| 37.50 | 24.90 | 28.20 | 26.55 | % | 0.71 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 40.00 | 21.90 | 25.70 | 23.80 | % | 0.59 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 42.50 | 19.20 | 23.20 | 21.20 | 7.87 | 0.00 | 0.00% | 0.50 | 0 | 7 | 4.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:00 PM EST |
| 45.00 | 16.70 | 20.60 | 18.65 | 6.55 | 0.00 | 0.00% | 0.41 | 0 | 52 | 3.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:00 PM EST |
| 47.50 | 14.20 | 18.10 | 16.15 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 40 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:00 PM EST |
| 50.00 | 13.70 | 14.40 | 14.05 | 13.80 | +4.30 | +45.27% | 0.28 | 142 | 163 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 52.50 | 10.50 | 12.00 | 11.25 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 104 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 8.40 | 9.30 | 8.85 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 256 | 1.02 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 57.50 | 6.20 | 6.50 | 6.35 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 2,507 | 0.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 60.00 | 3.80 | 4.00 | 3.90 | 3.70 | +1.03 | +38.58% | 0.07 | 4 | 6,368 | 0.59 | 0.94 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 62.50 | 1.50 | 1.75 | 1.63 | 1.31 | +0.66 | +101.54% | 0.03 | 2,081 | 156 | 0.36 | 0.69 | 0.17 | -0.11 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 13 | 6,557 | 0.31 | 0.19 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.01 | 0.02 | -0.01 | 7/24/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:00 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 12:59:00 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 8/12/2025 12:59:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/12/2025 12:59:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 785 | 5.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,068 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 9,214 | 4.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2,091 | 4.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.47 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | -0.06 | 0.05 | -0.05 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.60 | -0.60 | -50.00% | 0.00 | 1 | 13 | 0.42 | -0.31 | 0.17 | -0.11 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 1.35 | 1.60 | 1.48 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.81 | 0.16 | -0.09 | 2/26/2025 | 8/12/2025 12:59:00 PM EST |
| 67.50 | 3.10 | 4.40 | 3.75 | 10.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.99 | 0.02 | -0.01 | 2/19/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 5.20 | 8.20 | 6.70 | % | 0.10 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 72.50 | 8.40 | 10.20 | 9.30 | % | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 75.00 | 10.80 | 13.20 | 12.00 | % | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 77.50 | 13.10 | 15.80 | 14.45 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 80.00 | 15.50 | 18.20 | 16.85 | % | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 85.00 | 19.90 | 22.20 | 21.05 | % | 0.25 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 90.00 | 25.40 | 28.30 | 26.85 | % | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 95.00 | 30.10 | 32.30 | 31.20 | % | 0.33 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 100.00 | 35.10 | 38.30 | 36.70 | % | 0.37 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |