Options Chain for TIPTREE INC COM (TIPT) - $16.27 as of 4/24/2024 12:28:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 15.40 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 5.00 | 11.10 | 13.10 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 7.50 | 8.50 | 10.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 10.00 | 6.10 | 7.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 12.50 | 3.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 12:59:02 PM EST |
| 15.00 | 1.40 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.77 | 0.16 | -0.01 | 4/15/2024 | 4/24/2024 12:59:02 PM EST |
| 17.50 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.25 | 0.19 | -0.01 | 4/22/2024 | 4/24/2024 12:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.02 | 0.03 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 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 | 7.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.23 | 0.16 | -0.01 | 4/23/2024 | 4/24/2024 12:59:02 PM EST |
| 17.50 | 1.40 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.75 | 0.19 | -0.01 | 4/12/2024 | 4/24/2024 12:59:02 PM EST |
| 20.00 | 3.60 | 5.10 | % | 0 | 0 | 1.58 | -0.98 | 0.03 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 22.50 | 5.90 | 7.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 25.00 | 8.60 | 9.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST | |||
| 30.00 | 13.60 | 15.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:59:02 PM EST |