Options Chain for TPG RE FIN TR INC COM (TRTX) - $8.98 as of 12/9/2025 7:56:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 5.20 | 6.70 | 5.95 | 5.85 | 0.00 | 0.00% | 1.98 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 6.00 | 2.40 | 3.50 | 2.95 | % | 0.49 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.00 | 1.60 | 2.35 | 1.98 | 1.70 | 0.00 | 0.00% | 0.28 | 0 | 5,000 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.65 | 1.10 | 0.88 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 5,046 | 0.63 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7,044 | 0.25 | 0.56 | 1.06 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.01 | 0.06 | 0.00 | 11/14/2025 | 12/9/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/9/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/9/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.15 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.29 | -0.44 | 1.06 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 0.70 | 1.40 | 1.05 | % | 0.11 | 0 | 0 | 1.34 | -0.99 | 0.06 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 11.00 | 1.65 | 2.40 | 2.03 | % | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 12/9/2025 3:59:54 PM EST |
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |