Options Chain for TPG INC COM CL A (TPG) - $61.29 as of 9/12/2025 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 33.40 | 31.55 | % | 1.05 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 32.50 | 27.20 | 30.90 | 29.05 | % | 0.89 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 35.00 | 24.70 | 28.40 | 26.55 | % | 0.76 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 37.50 | 22.70 | 25.90 | 24.30 | % | 0.65 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 40.00 | 19.80 | 23.40 | 21.60 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 42.50 | 17.40 | 20.90 | 19.15 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 45.00 | 14.70 | 18.40 | 16.55 | 13.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 47.50 | 12.10 | 15.90 | 14.00 | % | 0.29 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 50.00 | 10.00 | 13.50 | 11.75 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:52 PM EST |
| 52.50 | 7.00 | 11.00 | 9.00 | % | 0.17 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 6.20 | 6.70 | 6.45 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.85 | 0.99 | 0.01 | -0.01 | 8/5/2025 | 9/12/2025 3:59:52 PM EST |
| 57.50 | 3.90 | 4.50 | 4.20 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.62 | 0.89 | 0.05 | -0.06 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 1.90 | 2.05 | 1.98 | 1.85 | -0.85 | -31.49% | 0.03 | 6 | 151 | 0.67 | 0.69 | 0.11 | -0.09 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 83 | 0.32 | 0.36 | 0.14 | -0.09 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.16 | -51.62% | 0.00 | 1 | 938 | 0.34 | 0.11 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | 0.02 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.69 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.48 | -0.01 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.22 | +0.07 | +46.67% | 0.00 | 3 | 122 | 0.51 | -0.11 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.08 | +15.39% | 0.01 | 4 | 140 | 0.36 | -0.31 | 0.11 | -0.09 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 62.50 | 1.70 | 1.90 | 1.80 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.58 | -0.64 | 0.14 | -0.09 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 3.30 | 4.00 | 3.65 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.91 | -0.89 | 0.08 | -0.05 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 67.50 | 5.00 | 8.10 | 6.55 | % | 0.10 | 0 | 0 | 1.30 | -0.98 | 0.02 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 7.40 | 10.50 | 8.95 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 75.00 | 11.80 | 15.50 | 13.65 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 16.90 | 20.40 | 18.65 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 21.90 | 25.50 | 23.70 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |