Options Chain for TPG INC COM CL A (TPG) - $42.91 as of 7/7/2026 8:33:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 24.50 | 22.55 | 25.62 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 18.20 | 22.10 | 20.15 | % | 0.90 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 25.00 | 15.80 | 19.70 | 17.75 | % | 0.71 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 27.50 | 13.50 | 16.00 | 14.75 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.23 | 0.95 | 0.01 | -0.01 | 5/20/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 10.90 | 13.60 | 12.25 | % | 0.41 | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 32.50 | 9.20 | 11.20 | 10.20 | % | 0.31 | 0 | 0 | 0.93 | 0.89 | 0.02 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 35.00 | 6.90 | 9.30 | 8.10 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.90 | 0.80 | 0.03 | -0.03 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 37.50 | 4.80 | 6.90 | 5.85 | % | 0.16 | 0 | 1 | 0.73 | 0.75 | 0.04 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 40.00 | 3.90 | 4.60 | 4.25 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.51 | 0.66 | 0.05 | -0.03 | 6/30/2026 | 7/6/2026 3:59:52 PM EST |
| 42.50 | 1.80 | 3.30 | 2.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.44 | 0.52 | 0.06 | -0.03 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 45.00 | 0.80 | 2.40 | 1.60 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1,946 | 0.53 | 0.40 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 47.50 | 0.70 | 1.35 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.46 | 0.34 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 672 | 0.74 | 0.23 | 0.04 | -0.03 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.53 | 0.21 | 0.03 | -0.03 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.82 | 0.15 | 0.02 | -0.02 | 5/18/2026 | 7/6/2026 3:59:52 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | 0.14 | 0.02 | -0.03 | 6/22/2026 | 7/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.97 | 0.09 | 0.02 | -0.02 | 6/22/2026 | 7/6/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.25 | 0.05 | 0.01 | -0.01 | 5/5/2026 | 7/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.99 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 7/6/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.04 | 0.05 | 0.01 | -0.01 | 4/21/2026 | 7/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.11 | 0.04 | 0.01 | -0.01 | 6/3/2026 | 7/6/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 7/6/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.32 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 7/6/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.86 | -0.05 | 0.01 | -0.01 | 5/26/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.87 | -0.08 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 829 | 0.80 | -0.11 | 0.02 | -0.02 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 1.40 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4,585 | 0.52 | -0.20 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 37.50 | 0.30 | 1.95 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.50 | -0.25 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 40.00 | 1.60 | 2.45 | 2.03 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 23,748 | 0.52 | -0.34 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 42.50 | 2.00 | 4.10 | 3.05 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 5,085 | 0.49 | -0.48 | 0.06 | -0.03 | 6/26/2026 | 7/6/2026 3:59:52 PM EST |
| 45.00 | 3.20 | 5.80 | 4.50 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.46 | -0.60 | 0.05 | -0.03 | 6/9/2026 | 7/6/2026 3:59:52 PM EST |
| 47.50 | 5.10 | 8.40 | 6.75 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.85 | -0.66 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 50.00 | 7.60 | 9.70 | 8.65 | % | 0.17 | 0 | 60 | 0.75 | -0.77 | 0.04 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 52.50 | 10.00 | 12.00 | 11.00 | % | 0.21 | 0 | 26 | 0.81 | -0.79 | 0.03 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 55.00 | 11.50 | 14.50 | 13.00 | 15.13 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.01 | -0.85 | 0.02 | -0.02 | 3/23/2026 | 7/6/2026 3:59:52 PM EST |
| 57.50 | 13.40 | 17.40 | 15.40 | % | 0.27 | 0 | 10 | 1.07 | -0.86 | 0.02 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 60.00 | 15.90 | 19.90 | 17.90 | % | 0.30 | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 62.50 | 18.30 | 22.30 | 20.30 | 19.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.21 | -0.95 | 0.01 | -0.01 | 5/11/2026 | 7/6/2026 3:59:52 PM EST |
| 65.00 | 20.80 | 24.80 | 22.80 | 20.04 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.27 | -0.95 | 0.01 | -0.01 | 5/6/2026 | 7/6/2026 3:59:52 PM EST |
| 67.50 | 23.20 | 27.20 | 25.20 | % | 0.37 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 70.00 | 25.70 | 29.70 | 27.70 | % | 0.40 | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 72.50 | 28.20 | 32.20 | 30.20 | % | 0.42 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 75.00 | 30.70 | 34.70 | 32.70 | % | 0.44 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 80.00 | 35.60 | 39.60 | 37.60 | % | 0.47 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 85.00 | 40.60 | 44.60 | 42.60 | % | 0.50 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 90.00 | 45.60 | 49.50 | 47.55 | % | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 95.00 | 50.70 | 54.60 | 52.65 | % | 0.55 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 100.00 | 55.40 | 59.60 | 57.50 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST |