Options Chain for TIPTREE INC COM (TIPT) - $21.83 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 21.60 | 19.55 | % | 7.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 15.00 | 19.10 | 17.05 | % | 3.41 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 12.50 | 16.70 | 14.60 | % | 1.95 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 11.60 | 12.50 | 12.05 | % | 1.21 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 12.50 | 9.10 | 9.90 | 9.50 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 6.30 | 7.40 | 6.85 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | 0.97 | 0.01 | -0.01 | 5/9/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 4.30 | 7.10 | 5.70 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.44 | 0.90 | 0.04 | -0.01 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 2.35 | 3.20 | 2.78 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.43 | 0.74 | 0.08 | -0.02 | 7/10/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 1.15 | 1.75 | 1.45 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 686 | 0.46 | 0.51 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2,831 | 0.53 | 0.30 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 756 | 0.82 | 0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.00 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 12.50 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | -0.10 | 0.04 | -0.01 | 3/25/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 661 | 0.67 | -0.26 | 0.08 | -0.02 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 1.50 | 2.35 | 1.93 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.53 | -0.49 | 0.10 | -0.02 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 1.90 | 4.90 | 3.40 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.92 | -0.70 | 0.08 | -0.01 | 7/2/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 6.10 | 9.90 | 8.00 | % | 0.27 | 0 | 0 | 1.31 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 11.70 | 15.20 | 13.45 | % | 0.38 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST |