Options Chain for TIPTREE INC COM (TIPT) - $16.96 as of 5/22/2026 1:39:21 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 | 13.40 | 16.70 | 15.05 | 14.65 | 0.00 | 0.00% | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 5.00 | 10.90 | 14.20 | 12.55 | 12.11 | 0.00 | 0.00% | 2.51 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:52 PM EST |
| 7.50 | 8.70 | 11.70 | 10.20 | % | 1.36 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 6.20 | 9.20 | 7.70 | % | 0.77 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.50 | 4.10 | 6.80 | 5.45 | % | 0.44 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 1.80 | 2.75 | 2.28 | 2.20 | +0.30 | +15.79% | 0.15 | 1 | 15 | 0.51 | 0.97 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.40 | 0.90 | 0.65 | 0.50 | +0.05 | +11.12% | 0.04 | 70 | 1,214 | 0.31 | 0.55 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 18 | 0.37 | 0.07 | 0.09 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 71 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.51 | -0.03 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.29 | -0.45 | 0.28 | -0.02 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 2.30 | 3.70 | 3.00 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 201 | 1.16 | -0.93 | 0.09 | 0.00 | 3/25/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 4.80 | 6.20 | 5.50 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 7.20 | 8.90 | 8.05 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 11.70 | 14.30 | 13.00 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 16.70 | 19.70 | 18.20 | % | 0.52 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |