Options Chain for TIPTREE INC COM (TIPT) - $21.46 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.20 | 21.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 14.70 | 18.70 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 12.60 | 16.20 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 10.10 | 13.70 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 7.30 | 11.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 4.60 | 9.00 | 5.86 | 0.00 | 0.00% | 0 | 1,960 | 2.30 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 3.50 | 6.00 | 4.38 | 0.00 | 0.00% | 0 | 31 | 1.76 | 0.93 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 1.60 | 2.10 | 2.48 | 0.00 | 0.00% | 0 | 2,213 | 0.46 | 0.69 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.30 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.38 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 85 | 1.04 | 0.15 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 2,150 | 1.51 | 0.01 | 0.01 | 0.00 | 5/22/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 143 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 465 | 0.58 | -0.07 | 0.06 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.15 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.31 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.62 | 0.12 | -0.02 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 2.85 | 6.00 | % | 0 | 0 | 1.25 | -0.85 | 0.07 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 6.90 | 11.00 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 12.80 | 16.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |