Options Chain for TIPTREE INC COM (TIPT) - $25.49 as of 9/12/2025 9:30:10 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 | 21.50 | 25.10 | 23.30 | % | 9.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 5.00 | 19.00 | 22.50 | 20.75 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.50 | 16.50 | 20.00 | 18.25 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 14.00 | 17.50 | 15.75 | % | 1.57 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 12.50 | 11.50 | 15.00 | 13.25 | % | 1.06 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 15.00 | 9.00 | 12.50 | 10.75 | 7.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 7.80 | 9.50 | 8.65 | 4.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 5.40 | 5.70 | 5.55 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 127 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 3.00 | 3.40 | 3.20 | 3.61 | +1.31 | +56.96% | 0.14 | 11 | 859 | 0.75 | 0.94 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.20 | +22.23% | 0.04 | 450 | 6,309 | 0.59 | 0.61 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 244 | 2,853 | 0.83 | 0.04 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 24 | 129 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,333 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 10 | 211 | 0.76 | -0.06 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.75 | -0.45 | -37.50% | 0.02 | 1 | 9 | 0.59 | -0.39 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 4.00 | 5.30 | 4.65 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.58 | -0.96 | 0.04 | -0.01 | 8/5/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 9.10 | 11.50 | 10.30 | % | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |