Options Chain for TPG INC COM CL A (TPG) - $67.56 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 35.00 | 31.73 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 28.30 | 32.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 25.80 | 30.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 23.20 | 28.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 20.80 | 24.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 18.20 | 21.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 16.10 | 19.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 52.50 | 13.50 | 17.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 11.10 | 14.70 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 57.50 | 8.60 | 13.00 | % | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 6.90 | 10.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.88 | 0.03 | -0.04 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 5.80 | 8.10 | % | 0 | 0 | 0.45 | 0.78 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 3.20 | 4.90 | 4.48 | -0.34 | -7.06% | 2 | 543 | 0.28 | 0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 67.50 | 2.75 | 3.60 | 3.02 | +0.02 | +0.67% | 2 | 213 | 0.37 | 0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 1.65 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 95 | 0.43 | 0.41 | 0.06 | -0.05 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 72.50 | 0.40 | 1.25 | 1.34 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.29 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.19 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 77.50 | 0.00 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.11 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.07 | 0.02 | -0.02 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.03 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 0.10 | 0.45 | 0.30 | -0.40 | -57.15% | 2 | 5 | 0.42 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 1.75 | 0.60 | -0.40 | -40.00% | 1 | 527 | 0.64 | -0.12 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 0.10 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.22 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.75 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.31 | 0.05 | -0.05 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 67.50 | 1.40 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.45 | 0.06 | -0.05 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 2.75 | 4.60 | % | 0 | 0 | 0.32 | -0.59 | 0.06 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 72.50 | 3.90 | 8.00 | % | 0 | 0 | 0.73 | -0.71 | 0.05 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 7.30 | 9.50 | % | 0 | 0 | 0.64 | -0.81 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 77.50 | 8.20 | 12.50 | % | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 10.90 | 15.00 | % | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 15.90 | 20.00 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 20.60 | 24.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |