Stock and Volatility Quotes for TPG


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Enter Symbol:

TPG	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	40.01
TPG PARTNERS LLC				CHANGE	0.50
HIGH	40.76	LOW	39.18	DIVIDEND DATE
OPEN	39.18	CLOSE	39.51	DIVIDEND AMOUNT	0.00
BID	0.00	ASK	0.00	YIELD	0.00
VOLUME	1,044,563	SPLIT DATE		DATE/TIME:	2024-06-10
OPTION VOLUME	394	IMPLIED VOLATILITY	0.43	HISTORICAL VOL	0.27

Data used in the screeners below are delayed from May 20, 2024. You must subscribe to get the latest data.

Covered Calls									more...
Stock	Stock Price	Symbol	Expiry	Strike	Premium	Time Value	% of Stock	IVol	Months
TPG	43.21	TPG	Aug 16 '24	37.50	8.12	2.41	5.58%	0.59	2
TPG	43.21	TPG	Nov 15 '24	40.00	7.02	3.81	8.82%	0.43	5
TPG	43.21	TPG	Aug 16 '24	40.00	5.35	2.14	4.95%	0.42	2
TPG	43.21	TPG	Jul 19 '24	40.00	4.60	1.39	3.22%	0.40	1

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
TPG	Aug 16 '24	37.50	C	8.12	TPG	Aug 16 '24	37.50	P	0.75	8.87	5.71
TPG	Aug 16 '24	40.00	C	5.35	TPG	Aug 16 '24	40.00	P	1.50	6.85	3.21
TPG	Aug 16 '24	42.50	C	3.67	TPG	Aug 16 '24	42.50	P	2.75	6.42	0.71
TPG	Jul 19 '24	40.00	C	4.60	TPG	Jul 19 '24	40.00	P	0.85	5.45	3.21

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
TPG	Jun 21 '24	50.00	P	7.90	TPG	Jun 21 '24	42.50	P	0.95	6.95	7.50
TPG	Jun 21 '24	50.00	P	7.90	TPG	Jun 21 '24	40.00	P	0.38	7.53	10.00
TPG	Jun 21 '24	50.00	P	7.90	TPG	Jun 21 '24	37.50	P	0.15	7.75	12.50
TPG	Aug 16 '24	47.50	P	5.20	TPG	Aug 16 '24	45.00	P	3.20	2.00	2.50

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
TPG	Aug 16 '24	37.50	C	8.12	TPG	Aug 16 '24	45.00	C	1.74	6.38	7.50
TPG	Aug 16 '24	37.50	C	8.12	TPG	Aug 16 '24	50.00	C	0.56	7.56	12.50
TPG	Aug 16 '24	37.50	C	8.12	TPG	Aug 16 '24	47.50	C	1.35	6.77	10.00
TPG	Aug 16 '24	37.50	C	8.12	TPG	Aug 16 '24	42.50	C	3.67	4.44	5.00

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
TPG	Jul 19 '24	50.00	C	0.20	TPG	Jul 19 '24	42.50	C	1.75	-1.55	7.50
TPG	Jul 19 '24	45.00	C	1.12	TPG	Jul 19 '24	42.50	C	1.75	-0.62	2.50
TPG	Jul 19 '24	47.50	C	0.45	TPG	Jul 19 '24	42.50	C	1.75	-1.30	5.00
TPG	Jun 21 '24	47.50	C	0.30	TPG	Jun 21 '24	42.50	C	1.88	-1.57	5.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
TPG	Aug 16 '24	42.50	P	2.75	TPG	Aug 16 '24	50.00	P	6.90	-4.15	7.50
TPG	Aug 16 '24	40.00	P	1.50	TPG	Aug 16 '24	50.00	P	6.90	-5.40	10.00
TPG	Aug 16 '24	37.50	P	0.75	TPG	Aug 16 '24	50.00	P	6.90	-6.15	12.50
TPG	Aug 16 '24	42.50	P	2.75	TPG	Aug 16 '24	45.00	P	3.20	-0.45	2.50

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
TPG	Jun 21 '24	42.50	C	1.88	TPG	Jul 19 '24	42.50	C	1.75	0.12	1
TPG	Jun 21 '24	47.50	C	0.30	TPG	Jul 19 '24	47.50	C	0.45	-0.15	1
TPG	Aug 16 '24	47.50	C	1.35	TPG	Nov 15 '24	47.50	C	2.42	-1.07	3
TPG	Aug 16 '24	40.00	C	5.35	TPG	Nov 15 '24	40.00	C	7.02	-1.67	3

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
TPG	Jun 21 '24	50.00	P	7.90	TPG	Aug 16 '24	50.00	P	6.90	1.00	2
TPG	Jun 21 '24	42.50	P	0.95	TPG	Jul 19 '24	42.50	P	1.20	-0.25	1
TPG	Aug 16 '24	37.50	P	0.75	TPG	Nov 15 '24	37.50	P	1.30	-0.55	3
TPG	Jun 21 '24	37.50	P	0.15	TPG	Jul 19 '24	37.50	P	0.35	-0.20	1

Data Provided by HistoricalOptionData.com

market movers stock best stocks large growth stocks straddle screener stock market terminology volatility historical data open interest report volume and open interest highest open interest options stock market terms and definitions mcdonalds stock symbol options leverage double diagonal stocks introduction options volatility implied volatility chart low risk stocks double diagonal stock symbol for put call ratio data

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Quote for TPG (TPG PARTNERS LLC)