TPG · TPG Inc.

Track TPG — free Ask ALVIS about TPG

$42.85 +0.82 (+1.95%) At close · Jul 24

Market Cap

$16.46B

384.31M

Options Chain

15-min delayed Underlying $42.85 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 56 contracts

Put / call OI

3.43

Put-heavy positioning

Open interest

46,751

contracts outstanding

Volume

8,665

traded today

Max pain

$45.00

$2.15 above spot

ATM implied vol

43.7%

market's expected move

Open interest by strike

Calls Puts

22.5

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Jan 15 173d Feb 19 208d Jan 21 544d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	12	157.6%	0.979	$25.62		$0.25	-0.039	189.7%	1	3
Call · $20 In the money Last $25.62 Breakeven $45.62 Implied vol 157.6% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.015 Vega 0.007 Open interest 0 Model this call Put · $20 Last $0.25 Breakeven $19.75 Implied vol 189.7% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.035 Vega 0.008 Open interest 3 Model this put
0	2	—	—	$23.05		$0.13	-0.017	123.1%	6	42
Call · $22.5 In the money Last $23.05 Breakeven $45.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 Last $0.13 Breakeven $22.37 Implied vol 123.1% Delta -0.017 ≈2% ITM Gamma 0.003 Theta -0.011 Vega 0.004 Open interest 42 Model this put
0	—	95.3%	0.99	—		$0.09	-0.038	124%	33	41
Call · $25 In the money Last — Breakeven — Implied vol 95.3% Delta 0.99 ≈99% ITM Gamma 0.003 Theta -0.004 Vega 0.003 Open interest 0 Model this call Put · $25 Last $0.09 Breakeven $24.91 Implied vol 124% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.022 Vega 0.009 Open interest 41 Model this put
3	3	102.3%	0.96	$14.00		$0.10	-0.023	89.6%	3	271
Call · $27.5 In the money Last $14.00 Breakeven $41.50 Implied vol 102.3% Delta 0.96 ≈96% ITM Gamma 0.008 Theta -0.017 Vega 0.009 Open interest 3 Model this call Put · $27.5 Last $0.10 Breakeven $27.40 Implied vol 89.6% Delta -0.023 ≈2% ITM Gamma 0.005 Theta -0.011 Vega 0.005 Open interest 271 Model this put
0	—	85.4%	0.953	—		$0.10	-0.033	76.1%	5	103
Call · $30 In the money Last — Breakeven — Implied vol 85.4% Delta 0.953 ≈95% ITM Gamma 0.01 Theta -0.016 Vega 0.01 Open interest 0 Model this call Put · $30 Last $0.10 Breakeven $29.90 Implied vol 76.1% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.012 Vega 0.01 Open interest 103 Model this put
0	—	—	—	—		$0.26	-0.059	70.5%	4	832
Call · $32.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 Last $0.26 Breakeven $32.24 Implied vol 70.5% Delta -0.059 ≈6% ITM Gamma 0.015 Theta -0.018 Vega 0.018 Open interest 832 Model this put
3	1	59.4%	0.91	$6.30		$0.35	-0.096	61.2%	6	4.6k
Call · $35 In the money Last $6.30 Breakeven $41.30 Implied vol 59.4% Delta 0.91 ≈91% ITM Gamma 0.024 Theta -0.019 Vega 0.018 Open interest 3 Model this call Put · $35 Last $0.35 Breakeven $34.65 Implied vol 61.2% Delta -0.096 ≈10% ITM Gamma 0.024 Theta -0.023 Vega 0.019 Open interest 4.6k Model this put
1	1	56.7%	0.826	$30.40		$0.67	-0.158	52.5%	930	1.1k
Call · $37.5 In the money Last $30.40 Breakeven $67.90 Implied vol 56.7% Delta 0.826 ≈83% ITM Gamma 0.04 Theta -0.03 Vega 0.029 Open interest 1 Model this call Put · $37.5 Last $0.67 Breakeven $36.83 Implied vol 52.5% Delta -0.158 ≈16% ITM Gamma 0.04 Theta -0.028 Vega 0.029 Open interest 1.1k Model this put
25	6	48.6%	0.717	$4.60		$1.43	-0.293	52.7%	4	23.8k
Call · $40 In the money Last $4.60 Breakeven $44.60 Implied vol 48.6% Delta 0.717 ≈72% ITM Gamma 0.061 Theta -0.034 Vega 0.039 Open interest 25 Model this call Put · $40 Last $1.43 Breakeven $38.57 Implied vol 52.7% Delta -0.293 ≈29% ITM Gamma 0.057 Theta -0.04 Vega 0.039 Open interest 23.8k Model this put
126	12	41.4%	0.545	$2.10		$2.50	-0.453	46%	2	5.1k
Call · $42.5 In the money Last $2.10 Breakeven $44.60 Implied vol 41.4% Delta 0.545 ≈55% ITM Gamma 0.084 Theta -0.035 Vega 0.045 Open interest 126 Model this call Put · $42.5 Last $2.50 Breakeven $40.00 Implied vol 46% Delta -0.453 ≈45% ITM Gamma 0.075 Theta -0.041 Vega 0.045 Open interest 5.1k Model this put
Underlying $42.85
8k	7.2k	39.6%	0.337	$1.15		$4.67	-0.619	50.3%	1	34
Call · $45 Last $1.15 Breakeven $46.15 Implied vol 39.6% Delta 0.337 ≈34% ITM Gamma 0.081 Theta -0.031 Vega 0.041 Open interest 8k Model this call Put · $45 In the money Last $4.67 Breakeven $40.33 Implied vol 50.3% Delta -0.619 ≈62% ITM Gamma 0.067 Theta -0.043 Vega 0.047 Open interest 34 Model this put
268	6	36.4%	0.153	$0.50		$6.70	-0.723	57.4%	2	91
Call · $47.5 Last $0.50 Breakeven $48.00 Implied vol 36.4% Delta 0.153 ≈15% ITM Gamma 0.057 Theta -0.019 Vega 0.032 Open interest 268 Model this call Put · $47.5 In the money Last $6.70 Breakeven $40.80 Implied vol 57.4% Delta -0.723 ≈72% ITM Gamma 0.051 Theta -0.043 Vega 0.042 Open interest 91 Model this put
672	12	40.6%	0.084	$0.61		$10.00	-0.891	44.1%	5	60
Call · $50 Last $0.61 Breakeven $50.61 Implied vol 40.6% Delta 0.084 ≈8% ITM Gamma 0.033 Theta -0.014 Vega 0.022 Open interest 672 Model this call Put · $50 In the money Last $10.00 Breakeven $40.00 Implied vol 44.1% Delta -0.891 ≈89% ITM Gamma 0.036 Theta -0.018 Vega 0.022 Open interest 60 Model this put
171	2	59.6%	0.117	$0.05		$6.30	-0.865	63.3%	1	26
Call · $52.5 Last $0.05 Breakeven $52.55 Implied vol 59.6% Delta 0.117 ≈12% ITM Gamma 0.028 Theta -0.025 Vega 0.022 Open interest 171 Model this call Put · $52.5 In the money Last $6.30 Breakeven $46.20 Implied vol 63.3% Delta -0.865 ≈87% ITM Gamma 0.029 Theta -0.03 Vega 0.022 Open interest 26 Model this put
31	1	59.9%	0.069	$0.10		$15.13	-0.905	66.2%	5	8
Call · $55 Last $0.10 Breakeven $55.10 Implied vol 59.9% Delta 0.069 ≈7% ITM Gamma 0.019 Theta -0.017 Vega 0.013 Open interest 31 Model this call Put · $55 In the money Last $15.13 Breakeven $39.87 Implied vol 66.2% Delta -0.905 ≈90% ITM Gamma 0.022 Theta -0.024 Vega 0.023 Open interest 8 Model this put
66	8	71.2%	0.072	$0.15		$6.00	-0.895	79.7%	10	10
Call · $57.5 Last $0.15 Breakeven $57.65 Implied vol 71.2% Delta 0.072 ≈7% ITM Gamma 0.017 Theta -0.021 Vega 0.013 Open interest 66 Model this call Put · $57.5 In the money Last $6.00 Breakeven $51.50 Implied vol 79.7% Delta -0.895 ≈90% ITM Gamma 0.019 Theta -0.031 Vega 0.023 Open interest 10 Model this put
588	8	88.7%	0.096	$0.05		—	-0.918	83.6%	—	0
Call · $60 Last $0.05 Breakeven $60.05 Implied vol 88.7% Delta 0.096 ≈10% ITM Gamma 0.017 Theta -0.033 Vega 0.024 Open interest 588 Model this call Put · $60 In the money Last — Breakeven — Implied vol 83.6% Delta -0.918 ≈92% ITM Gamma 0.016 Theta -0.027 Vega 0.014 Open interest 0 Model this put
12	2	96.9%	0.09	$0.65		$19.20	-0.876	107.2%	2	1
Call · $62.5 Last $0.65 Breakeven $63.15 Implied vol 96.9% Delta 0.09 ≈9% ITM Gamma 0.015 Theta -0.034 Vega 0.024 Open interest 12 Model this call Put · $62.5 In the money Last $19.20 Breakeven $43.30 Implied vol 107.2% Delta -0.876 ≈88% ITM Gamma 0.016 Theta -0.047 Vega 0.024 Open interest 1 Model this put
232	5	104.2%	0.085	$0.54		$20.04	-0.934	94%	2	1
Call · $65 Last $0.54 Breakeven $65.54 Implied vol 104.2% Delta 0.085 ≈9% ITM Gamma 0.013 Theta -0.036 Vega 0.014 Open interest 232 Model this call Put · $65 In the money Last $20.04 Breakeven $44.96 Implied vol 94% Delta -0.934 ≈93% ITM Gamma 0.012 Theta -0.025 Vega 0.014 Open interest 1 Model this put
139	1	110.4%	0.081	$0.35		$9.10	-0.945	97.2%	9	0
Call · $67.5 Last $0.35 Breakeven $67.85 Implied vol 110.4% Delta 0.081 ≈8% ITM Gamma 0.012 Theta -0.036 Vega 0.015 Open interest 139 Model this call Put · $67.5 In the money Last $9.10 Breakeven $58.40 Implied vol 97.2% Delta -0.945 ≈95% ITM Gamma 0.01 Theta -0.022 Vega 0.015 Open interest 0 Model this put
156	1	—	—	$0.10		$10.66	-0.94	107.1%	69	0
Call · $70 Last $0.10 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 Model this call Put · $70 In the money Last $10.66 Breakeven $59.34 Implied vol 107.1% Delta -0.94 ≈94% ITM Gamma 0.01 Theta -0.027 Vega 0.015 Open interest 0 Model this put
2	10	—	—	$0.34		$12.49	-0.899	135.1%	54	0
Call · $72.5 Last $0.34 Breakeven $72.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $72.5 In the money Last $12.49 Breakeven $60.01 Implied vol 135.1% Delta -0.899 ≈90% ITM Gamma 0.011 Theta -0.051 Vega 0.026 Open interest 0 Model this put
50	1	—	—	$0.10		$14.27	-0.951	115.9%	48	0
Call · $75 Last $0.10 Breakeven $75.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this call Put · $75 In the money Last $14.27 Breakeven $60.73 Implied vol 115.9% Delta -0.951 ≈95% ITM Gamma 0.008 Theta -0.024 Vega 0.015 Open interest 0 Model this put
4	1	—	—	$0.10		$18.40	-0.96	121.7%	133	0
Call · $80 Last $0.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $80 In the money Last $18.40 Breakeven $61.60 Implied vol 121.7% Delta -0.96 ≈96% ITM Gamma 0.006 Theta -0.021 Vega 0.008 Open interest 0 Model this put
4	1	136.8%	0.043	$0.10		$21.70	-0.91	163%	10	0
Call · $85 Last $0.10 Breakeven $85.10 Implied vol 136.8% Delta 0.043 ≈4% ITM Gamma 0.006 Theta -0.027 Vega 0.008 Open interest 4 Model this call Put · $85 In the money Last $21.70 Breakeven $63.30 Implied vol 163% Delta -0.91 ≈91% ITM Gamma 0.009 Theta -0.055 Vega 0.016 Open interest 0 Model this put
2	1	—	—	$0.10		$26.79	-0.951	151.2%	3	0
Call · $90 Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $90 In the money Last $26.79 Breakeven $63.21 Implied vol 151.2% Delta -0.951 ≈95% ITM Gamma 0.006 Theta -0.032 Vega 0.016 Open interest 0 Model this put
3	1	—	—	$0.10		—	-0.946	163.8%	—	0
Call · $95 Last $0.10 Breakeven $95.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $95 In the money Last — Breakeven — Implied vol 163.8% Delta -0.946 ≈95% ITM Gamma 0.006 Theta -0.036 Vega 0.016 Open interest 0 Model this put
4	1	—	—	$0.10		—	-0.98	144.1%	—	0
Call · $100 Last $0.10 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $100 In the money Last — Breakeven — Implied vol 144.1% Delta -0.98 ≈98% ITM Gamma 0.003 Theta -0.013 Vega 0.008 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1880661 CUSIP 872657101 13F (30d) 59 filings 59 filers Visit website Investor relations