Options Chain for TPG INC COM CL A (TPG) - $44.98 as of 3/28/2024 3:00:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 20.50 | 24.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
25.00 | 19.00 | 22.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
27.50 | 16.50 | 19.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
30.00 | 14.10 | 17.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
32.50 | 11.60 | 14.50 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
35.00 | 9.20 | 11.90 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
37.50 | 6.70 | 9.50 | % | 0 | 0 | 1.32 | 0.94 | 0.02 | -0.03 | 3/28/2024 1:58:57 PM EST | |||
40.00 | 4.30 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.83 | 0.04 | -0.05 | 3/21/2024 | 3/28/2024 1:58:57 PM EST |
42.50 | 2.40 | 2.80 | 3.13 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.70 | 0.06 | -0.06 | 3/13/2024 | 3/28/2024 1:58:57 PM EST |
45.00 | 0.85 | 4.20 | 0.90 | 0.00 | 0.00% | 0 | 237 | 0.60 | 0.53 | 0.08 | -0.06 | 3/18/2024 | 3/28/2024 1:58:57 PM EST |
47.50 | 0.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.35 | 0.07 | -0.05 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
50.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.21 | 0.06 | -0.04 | 3/22/2024 | 3/28/2024 1:58:57 PM EST |
52.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.11 | 0.04 | -0.02 | 3/5/2024 | 3/28/2024 1:58:57 PM EST |
55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.02 | 0.01 | -0.02 | 3/12/2024 | 3/28/2024 1:58:57 PM EST |
37.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.06 | 0.02 | -0.03 | 3/1/2024 | 3/28/2024 1:58:57 PM EST |
40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.34 | -0.17 | 0.04 | -0.05 | 3/21/2024 | 3/28/2024 1:58:57 PM EST |
42.50 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 319 | 0.26 | -0.30 | 0.06 | -0.06 | 3/26/2024 | 3/28/2024 1:58:57 PM EST |
45.00 | 1.10 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.47 | 0.08 | -0.06 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
47.50 | 2.85 | 3.40 | % | 0 | 0 | 0.43 | -0.65 | 0.07 | -0.05 | 3/28/2024 1:58:57 PM EST | |||
50.00 | 5.00 | 6.20 | % | 0 | 0 | 0.68 | -0.79 | 0.06 | -0.04 | 3/28/2024 1:58:57 PM EST | |||
52.50 | 7.30 | 8.80 | % | 0 | 0 | 0.85 | -0.89 | 0.04 | -0.02 | 3/28/2024 1:58:57 PM EST | |||
55.00 | 9.90 | 11.30 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
60.00 | 14.80 | 17.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST |