Options Chain for TIPTREE INC COM (TIPT) - $21.18 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.80 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 5.60 | 8.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 3.10 | 5.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.15 | 3.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.74 | 0.17 | -0.02 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 507 | 0.45 | 0.20 | 0.19 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 230 | 0.81 | 0.01 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 307 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.40 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.10 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.26 | 0.17 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 3.50 | 1.83 | 0.00 | 0.00% | 0 | 77 | 1.02 | -0.80 | 0.19 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 1.80 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.71 | -0.99 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 6.70 | 10.80 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 11.70 | 15.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |