Options Chain for TPG INC COM CL A (TPG) - $42.84 as of 7/22/2026 12:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 23.90 | 22.25 | 25.62 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 3:59:55 PM EST |
| 22.50 | 18.10 | 21.40 | 19.75 | % | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 25.00 | 15.60 | 18.90 | 17.25 | % | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 27.50 | 13.30 | 16.40 | 14.85 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 3:59:55 PM EST |
| 30.00 | 11.00 | 14.00 | 12.50 | % | 0.42 | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 32.50 | 8.70 | 11.60 | 10.15 | % | 0.31 | 0 | 0 | 1.42 | 0.94 | 0.02 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 35.00 | 6.20 | 8.70 | 7.45 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | 0.87 | 0.03 | -0.02 | 6/25/2026 | 7/22/2026 3:59:55 PM EST |
| 37.50 | 3.40 | 7.10 | 5.25 | % | 0.14 | 0 | 1 | 1.05 | 0.77 | 0.05 | -0.03 | 7/22/2026 3:59:55 PM EST | |||
| 40.00 | 2.85 | 3.50 | 3.18 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.48 | 0.64 | 0.06 | -0.03 | 7/17/2026 | 7/22/2026 3:59:55 PM EST |
| 42.50 | 1.05 | 2.40 | 1.73 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.44 | 0.47 | 0.07 | -0.04 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 2.20 | 1.13 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4,567 | 0.45 | 0.31 | 0.06 | -0.03 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 47.50 | 0.30 | 0.70 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.46 | 0.19 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.60 | 0.11 | 0.03 | -0.02 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.74 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/22/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/22/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/22/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/22/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/22/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 271 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.75 | -0.02 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 32.50 | 0.05 | 1.35 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 834 | 0.77 | -0.06 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4,589 | 0.54 | -0.13 | 0.03 | -0.02 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 37.50 | 0.10 | 1.60 | 0.85 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.50 | -0.23 | 0.05 | -0.03 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 40.00 | 1.30 | 2.25 | 1.78 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 23,835 | 0.55 | -0.36 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 42.50 | 0.55 | 2.95 | 1.75 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 5,101 | 0.54 | -0.53 | 0.07 | -0.04 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 5.80 | 4.45 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.81 | -0.69 | 0.06 | -0.03 | 6/9/2026 | 7/22/2026 3:59:55 PM EST |
| 47.50 | 5.20 | 8.50 | 6.85 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.03 | -0.81 | 0.05 | -0.03 | 7/6/2026 | 7/22/2026 3:59:55 PM EST |
| 50.00 | 7.30 | 9.70 | 8.50 | % | 0.17 | 0 | 60 | 0.87 | -0.89 | 0.03 | -0.02 | 7/22/2026 3:59:55 PM EST | |||
| 52.50 | 9.10 | 12.60 | 10.85 | % | 0.21 | 0 | 26 | 1.09 | -0.95 | 0.02 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 55.00 | 11.40 | 15.00 | 13.20 | 15.13 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.18 | -0.97 | 0.01 | -0.01 | 3/23/2026 | 7/22/2026 3:59:55 PM EST |
| 57.50 | 14.00 | 17.90 | 15.95 | % | 0.28 | 0 | 10 | 1.39 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 60.00 | 16.50 | 20.60 | 18.55 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 62.50 | 18.90 | 22.70 | 20.80 | 19.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/22/2026 3:59:55 PM EST |
| 65.00 | 21.40 | 25.10 | 23.25 | 20.04 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 3:59:55 PM EST |
| 67.50 | 23.90 | 27.60 | 25.75 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 70.00 | 27.10 | 30.10 | 28.60 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 72.50 | 28.90 | 33.00 | 30.95 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 75.00 | 31.30 | 35.10 | 33.20 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 80.00 | 36.40 | 40.10 | 38.25 | % | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 85.00 | 41.40 | 45.30 | 43.35 | % | 0.51 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 90.00 | 46.40 | 50.30 | 48.35 | % | 0.54 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 95.00 | 51.30 | 55.40 | 53.35 | % | 0.56 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 100.00 | 56.40 | 60.30 | 58.35 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST |