Options Chain for TPG INC COM CL A (TPG) - $57.57 as of 7/25/2025 1:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.60 | 37.70 | 35.65 | % | 1.58 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 25.00 | 31.10 | 35.00 | 33.05 | % | 1.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 27.50 | 29.20 | 32.00 | 30.60 | % | 1.11 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 30.00 | 26.10 | 29.50 | 27.80 | % | 0.93 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 32.50 | 23.60 | 27.00 | 25.30 | % | 0.78 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 35.00 | 21.10 | 24.30 | 22.70 | 7.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:49 AM EST |
| 37.50 | 18.90 | 21.60 | 20.25 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 40.00 | 16.90 | 19.40 | 18.15 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 42.50 | 13.80 | 17.00 | 15.40 | 7.87 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.43 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 7/25/2025 11:58:49 AM EST |
| 45.00 | 12.20 | 14.40 | 13.30 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.22 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 7/25/2025 11:58:49 AM EST |
| 47.50 | 9.80 | 11.60 | 10.70 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.96 | 0.95 | 0.01 | -0.02 | 7/7/2025 | 7/25/2025 11:58:49 AM EST |
| 50.00 | 8.60 | 9.10 | 8.85 | 8.10 | 0.00 | 0.00% | 0.18 | 11 | 158 | 0.54 | 0.89 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 52.50 | 6.40 | 6.90 | 6.65 | 6.30 | +1.20 | +23.53% | 0.13 | 2 | 94 | 0.50 | 0.81 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 55.00 | 4.40 | 4.70 | 4.55 | 4.20 | -0.25 | -5.62% | 0.08 | 10 | 262 | 0.47 | 0.70 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 57.50 | 2.85 | 3.10 | 2.98 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 2,517 | 0.44 | 0.55 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 60.00 | 1.60 | 1.85 | 1.73 | 1.80 | -0.17 | -8.63% | 0.03 | 33 | 6,382 | 0.43 | 0.39 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 62.50 | 0.00 | 1.05 | 0.53 | 0.94 | +0.19 | +25.34% | 0.01 | 101 | 51 | 0.46 | 0.25 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3,156 | 0.46 | 0.15 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.08 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.72 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 7/25/2025 11:58:49 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.02 | 0.01 | -0.01 | 4/9/2025 | 7/25/2025 11:58:49 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:49 AM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:49 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/25/2025 11:58:49 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/25/2025 11:58:49 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/25/2025 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 11:58:49 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:49 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:49 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:49 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,068 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:49 AM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,234 | 0.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:49 AM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,091 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:49 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.08 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:58:49 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.05 | 0.01 | -0.02 | 7/7/2025 | 7/25/2025 11:58:49 AM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 5 | 204 | 0.54 | -0.11 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 52.50 | 0.65 | 0.80 | 0.73 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.50 | -0.19 | 0.04 | -0.05 | 7/16/2025 | 7/25/2025 11:58:49 AM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.38 | -0.12 | -8.00% | 0.02 | 105 | 220 | 0.48 | -0.30 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 57.50 | 2.05 | 2.25 | 2.15 | 2.40 | +0.30 | +14.29% | 0.04 | 1 | 57 | 0.45 | -0.45 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 60.00 | 3.30 | 3.60 | 3.45 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 411 | 0.45 | -0.61 | 0.06 | -0.06 | 7/17/2025 | 7/25/2025 11:58:49 AM EST |
| 62.50 | 5.00 | 5.70 | 5.35 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | -0.75 | 0.05 | -0.05 | 2/19/2025 | 7/25/2025 11:58:49 AM EST |
| 65.00 | 6.70 | 8.40 | 7.55 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | -0.85 | 0.04 | -0.03 | 2/26/2025 | 7/25/2025 11:58:49 AM EST |
| 67.50 | 8.80 | 10.80 | 9.80 | 10.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.92 | 0.02 | -0.02 | 2/19/2025 | 7/25/2025 11:58:49 AM EST |
| 70.00 | 10.80 | 14.00 | 12.40 | % | 0.18 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:58:49 AM EST | |||
| 72.50 | 13.30 | 15.70 | 14.50 | % | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:49 AM EST | |||
| 75.00 | 16.20 | 19.00 | 17.60 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 77.50 | 18.30 | 21.50 | 19.90 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 80.00 | 21.30 | 24.00 | 22.65 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 85.00 | 25.30 | 29.00 | 27.15 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 90.00 | 30.30 | 33.90 | 32.10 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 95.00 | 35.30 | 39.00 | 37.15 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 100.00 | 40.30 | 44.00 | 42.15 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST |