Tour v394
TPG
TPG INC A
$42.03 +0.57%
(7/22 21:08) ◀
|
Thursday, July 23, 2026 (7:12pm)
January 2026
|
▶ (7/24 04:00)
◀ 7/23 19:12 ▶

Option Volume

Detail
ℹ
Current (07/23) 4,801
Calls: 3,836 (80%)
Puts: 965 (20%)
Prior (07/22) 15
Calls: 3 (20%)
Puts: 12 (80%)
Current vs Prior +31906.67%
Calls: +127766.67% (Calls)
Puts: +7941.67% (Puts)
Prior 7-Day Total 934
Calls: 651 (70%)
Puts: 283 (30%)
Prior 7-Day Average 133
Calls: 93 (70%)
Puts: 40 (30%)
Current vs Prior 7-Day Avg +3498.18%
Calls: +4024.73%
Puts: +2286.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $380.4K
Calls: $321.1K (84%)
Puts: $59.3K (16%)
Prior (07/22) $3.5K
Calls: $150 (4%)
Puts: $3.3K (96%)
Current vs Prior +10856.25%
Calls: +213993.33%
Puts: +1683.90%
Prior 7-Day Total $175.7K
Calls: $130.5K (74%)
Puts: $45.2K (26%)
Prior 7-Day Average $25.1K
Calls: $18.6K (74%)
Puts: $6.5K (26%)
Current vs Prior 7-Day Avg +1415.87%
Calls: +1622.67%
Puts: +818.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.25
Prior (07/22) 4.00
Current vs Prior -93.71%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -80.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 15,606
Calls: 5,006 (32%)
Puts: 10,600 (68%)
Prior (07/22) 23,940
Calls: -- (0%)
Puts: 23,940 (100%)
Current vs Prior -34.81%
Prior 7-Day Total 100,345
Calls: 22,724 (23%)
Puts: 77,621 (77%)
Prior 7-Day Average 14,335
Calls: 3,787 (20%)
Puts: 15,524 (80%)
Current vs Prior 7-Day Avg +8.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.40% | 13.63%
Prior 8.33% | 13.57%
Current vs Prior -11.14% | +0.48%
Prior 7-Day Avg 7.76% | 12.89%
Current vs 7-Day Avg -4.59% | +5.78%
Prior 7-Day Eod 8.33% | 13.57%
Current vs 7-Day Eod -11.14% | +0.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.30% | 17.56%
Calls: 17.48% | 20.52%
Puts: 19.13% | 14.61%
Prior 18.30% | 17.56%
Calls: 17.48% | 20.52%
Puts: 19.13% | 14.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.30% | 17.56%
Calls: 17.48% | 20.52%
Puts: 19.13% | 14.61%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($321.1K) vs puts ($59.3K). Massive premium surge with dollar volume up 10856% vs prior. Dollar volume significantly above 7-day average (1416% higher). Unusually high activity with volume up 31907% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.59, highest 0.59)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 211.252.90$2.0879.3%90.595.1K

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 4.8K, top 3.8K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.651.00$0.8342.2%3.8K0.274.6K
$42.50Aug 210.201.85$1.03160.2%350.4197
$47.50Aug 210.150.75$0.45133.3%100.16268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.350.80$0.5778.9%9300.19377
$40.00Aug 211.152.05$1.6056.2%130.37--
$42.50Aug 211.252.90$2.0879.3%90.595.1K
$32.50Aug 210.050.85$0.45177.8%40.10--
$35.00Aug 210.000.95$0.48197.9%30.134.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 11.50, avg 5.68)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$45.00Aug 21$0.20$2.30$0.2011.50$42.70
$45.00$47.50Aug 21$0.38$2.12$0.385.58$45.38
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.48$2.02$0.484.21$42.02
$40.00$37.50Aug 21$1.03$1.47$1.031.43$38.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.70, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.38$0.38$2.120.18$45.38
$42.50$45.00Aug 21$0.20$0.20$2.300.09$42.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$1.03$1.03$1.470.70$38.97
$42.50$40.00Aug 21$0.48$0.48$2.020.24$42.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.40% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Aug 21$1.03$2.08$3.11$39.39$45.617.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.14% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$32.50Aug 21$0.45$0.45$0.90$31.60$48.40
$47.50$35.00Aug 21$0.45$0.48$0.93$34.07$48.43
$47.50$37.50Aug 21$0.45$0.57$1.02$36.48$48.52
$45.00$32.50Aug 21$0.83$0.45$1.28$31.22$46.28
$45.00$35.00Aug 21$0.83$0.48$1.31$33.69$46.31
$45.00$37.50Aug 21$0.83$0.57$1.40$36.10$46.40
$42.50$32.50Aug 21$1.03$0.45$1.48$31.02$43.98
$42.50$35.00Aug 21$1.03$0.48$1.51$33.49$44.01
$42.50$37.50Aug 21$1.03$0.57$1.60$35.90$44.10
$47.50$40.00Aug 21$0.45$1.60$2.05$37.95$49.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.29, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4045/48Aug 21$1.41$1.091.29$38.59$46.41
38/4042/45Aug 21$1.23$1.270.97$38.77$43.73
40/4245/48Aug 21$0.86$1.640.52$41.64$45.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 40.67, cheapest $0.06)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$32.50$35.00$37.50Aug 21$0.06$2.4440.67
$35.00$37.50$40.00Aug 21$0.94$1.561.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.07, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.07$2.43
$42.50$45.001:2Aug 21-$0.63$1.87
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.39$2.11
$35.00$32.501:2Aug 21-$0.42$2.08
$42.50$40.001:2Aug 21-$1.12$1.38
$40.00$37.501:2Aug 21$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.55%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$0.650.277.1%1.55%8.61%3.8K4.6K
$42.50Aug 21$0.200.411.1%0.48%1.59%3597
$47.50Aug 21$0.150.1613.0%0.36%13.37%10268

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 106 contracts (avg 316 vol/day, 106 traded recently)

TPG averages only 316 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $45.00 08-21 call last traded $1.67 on 07/17 (now $0.65/$1.00) — try a limit near $0.83. Also watch the $45.00 11-20 call last traded $4.60 on 07/15 (now $1.35/$4.30) — try a limit near $2.83; the $47.50 08-21 call last traded $0.85 on 07/17 (now $0.15/$0.75) — try a limit near $0.45. Most tradeable put: the $40.00 01-15 put last traded $4.40 on 07/09 (now $3.00/$6.00) — try a limit near $4.40.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.20$1.85$1.03$2.74 07/17$1.03–$3.40$1.0397
$42.50Nov 20$2.65$5.10$3.88$4.80 06/18$3.23–$6.05$3.88--
$42.50Jan 15$3.70$6.20$4.95$4.30 06/23$4.15–$6.80$4.30--
$40.00Aug 21$2.85$3.50$3.18$4.60 07/17$2.30–$5.25$3.18--
$40.00Nov 20$3.70$6.20$4.95$4.82 07/01$4.40–$7.10$4.82--
$40.00Jan 15$4.20$7.00$5.60$4.60 06/29$4.75–$8.05$4.60--
$40.00Jan 21$7.00$11.50$9.25$11.50 07/15$8.25–$11.40$9.25--
$45.00Aug 21$0.65$1.00$0.83$1.67 07/17$0.80–$2.10$0.834.6K
$45.00Nov 20$1.35$4.30$2.83$4.60 07/15$2.58–$4.55$2.8374
$45.00Jan 15$1.95$5.70$3.83$3.20 06/23$3.13–$5.55$3.20--
$45.00Feb 19$2.50$6.40$4.45$4.15 06/18$3.45–$5.95$4.15--
$45.00Jan 21$5.20$9.10$7.15$8.60 07/16$6.60–$9.50$7.15--
$37.50Nov 20$4.50$8.80$6.65$8.00 07/09$5.20–$8.85$6.65--
$37.50Jan 15$6.30$8.50$7.40$8.20 07/07$6.15–$9.60$7.40--
$37.50Jan 21$8.00$13.00$10.50$11.30 07/06$9.55–$12.50$10.50--
$47.50Aug 21$0.15$0.75$0.45$0.85 07/17$0.45–$1.45$0.45268
$47.50Nov 20$1.10$3.60$2.35$2.60 06/22$2.03–$3.80$2.35--
$47.50Jan 15$1.35$4.90$3.13$4.30 06/09$2.50–$4.70$3.13--
$47.50Jan 21$4.50$8.30$6.40$6.05 06/23$6.15–$8.45$6.05--
$35.00Aug 21$5.80$8.50$7.15$6.30 06/25$5.65–$9.85$6.30--
$35.00Nov 20$6.90$10.20$8.55$8.50 05/20$7.10–$10.95$8.50--
$35.00Jan 15$7.30$10.60$8.95$8.60 06/03$7.65–$11.20$8.60--
$50.00Aug 21$0.00$0.30$0.15$0.61 07/16$0.15–$0.95$0.15--
$50.00Nov 20$0.00$2.75$1.38$2.20 07/15$1.38–$2.85$1.38--
$50.00Jan 15$1.20$3.90$2.55$3.50 07/15$1.93–$3.85$2.55--
$50.00Jan 21$4.40$7.60$6.00$7.07 07/16$5.80–$7.50$6.00--
$32.50Feb 19$9.60$12.90$11.25$12.34 07/09$9.45–$13.55$11.25--
$32.50Jan 21$10.50$15.50$13.00$15.69 06/15$11.95–$15.00$13.00--
$52.50Aug 21$0.00$0.70$0.35$0.40 07/15$0.25–$0.55$0.35--
$52.50Jan 15$0.05$3.40$1.73$3.05 06/02$1.58–$3.00$1.73--
$30.00Jan 21$12.00$17.00$14.50$17.28 06/16$13.50–$16.75$14.50--
$55.00Aug 21$0.00$1.95$0.98$0.25 07/15$0.13–$1.13$0.25--
$55.00Nov 20$0.00$1.70$0.85$1.00 06/22$0.85–$2.03$0.85--
$55.00Jan 15$0.10$3.50$1.80$1.26 06/24$1.25–$2.55$1.26--
$55.00Feb 19$0.05$3.50$1.78$2.30 07/15$1.70–$2.85$1.78--
$55.00Jan 21$2.00$6.20$4.10$5.25 06/08$3.95–$5.50$4.10--
$27.50Aug 21$13.10$16.50$14.80$14.00 05/20$12.15–$17.05$14.00--
$27.50Nov 20$13.20$16.90$15.05$15.67 06/04$12.50–$17.30$15.05--
$57.50Aug 21$0.00$0.25$0.13$0.15 06/22$0.13–$0.28$0.13--
$57.50Jan 15$0.85$1.55$1.20$1.20 06/26$1.00–$2.10$1.20--
$25.00Jan 21$15.50$20.50$18.00$16.68 06/25$16.25–$20.50$16.68--
$60.00Aug 21$0.00$1.95$0.98$0.13 06/22$0.18–$1.13$0.13--
$60.00Nov 20$0.00$1.75$0.88$0.76 06/22$0.53–$1.60$0.76--
$60.00Jan 15$0.00$1.75$0.88$1.25 05/21$0.88–$1.80$0.88--
$60.00Jan 21$1.00$4.70$2.85$3.20 06/23$2.80–$4.50$2.85--
$22.50Nov 20$17.70$21.70$19.70$21.40 06/12$16.90–$22.25$19.70--
$22.50Jan 21$17.50$22.50$20.00$22.55 06/16$18.00–$22.50$20.00--
$20.00Jan 15$20.10$24.10$22.10$22.30 07/13$19.70–$24.75$22.10--
$20.00Jan 21$20.00$25.00$22.50$24.08 07/17$20.00–$24.50$22.50--
$70.00Aug 21$0.00$2.00$1.00$0.10 06/03$0.38–$1.10$0.10--
$75.00Jan 21$0.00$5.00$2.50$2.07 07/16$1.70–$2.50$2.07--
$80.00Jan 15$0.00$1.15$0.57$0.20 07/02$0.30–$1.20$0.20--
$85.00Aug 21$0.00$1.75$0.88$0.10 06/09$0.48–$1.08$0.10--
$100.00Jan 21$0.00$5.00$2.50$0.50 06/15$1.35–$2.50$0.50--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$1.25$2.90$2.08$1.80 07/17$1.75–$5.40$1.805.1K
$42.50Jan 15$4.20$7.50$5.85$6.00 06/02$4.75–$7.05$5.85--
$42.50Jan 21$8.00$11.70$9.85$11.08 07/01$8.55–$12.05$9.85--
$40.00Aug 21$1.15$2.05$1.60$1.14 07/17$1.30–$3.93$1.15--
$40.00Nov 20$2.25$5.00$3.63$3.55 07/17$2.98–$5.30$3.55--
$40.00Jan 15$3.00$6.00$4.50$4.40 07/09$3.58–$5.95$4.40533
$40.00Jan 21$6.00$11.00$8.50$10.32 06/03$7.35–$10.25$8.50--
$45.00Aug 21$3.20$5.30$4.25$4.67 06/09$2.58–$7.25$4.25--
$45.00Jan 21$9.60$13.30$11.45$12.49 07/01$10.00–$13.00$11.45--
$37.50Aug 21$0.35$0.80$0.57$0.50 07/17$0.57–$2.23$0.50377
$37.50Nov 20$1.20$4.10$2.65$3.10 07/06$2.20–$4.00$2.65--
$37.50Jan 15$2.00$4.90$3.45$4.30 06/25$2.70–$4.70$3.45--
$37.50Jan 21$4.90$9.00$6.95$7.74 06/22$6.20–$8.75$6.95--
$47.50Aug 21$4.30$7.50$5.90$6.70 07/06$4.20–$9.35$5.90--
$35.00Aug 21$0.00$0.95$0.48$0.73 07/08$0.38–$1.30$0.484.6K
$35.00Nov 20$0.40$3.50$1.95$1.45 07/14$1.75–$2.72$1.45--
$35.00Jan 15$1.00$4.20$2.60$2.69 07/09$2.13–$3.55$2.60--
$35.00Jan 21$3.90$8.00$5.95$6.55 06/09$5.05–$7.50$5.95--
$50.00Jan 15$9.30$11.60$10.45$11.05 06/22$9.15–$12.75$10.45--
$50.00Jan 21$12.00$16.00$14.00$15.50 07/01$13.10–$16.60$14.00--
$32.50Aug 21$0.05$0.85$0.45$0.20 07/15$0.15–$1.22$0.20--
$32.50Nov 20$0.00$2.50$1.25$1.33 07/14$1.02–$2.23$1.25--
$32.50Jan 15$0.75$2.55$1.65$1.65 07/10$1.58–$3.50$1.65--
$32.50Jan 21$2.50$7.50$5.00$5.99 06/08$4.25–$6.45$5.00--
$52.50Jan 21$13.50$18.50$16.00$15.21 06/16$14.25–$18.50$15.21--
$30.00Aug 21$0.00$0.95$0.48$0.10 07/17$0.10–$1.40$0.10--
$30.00Nov 20$0.00$2.50$1.25$1.02 07/08$0.83–$1.92$1.02--
$30.00Jan 15$0.00$3.20$1.60$1.45 07/09$1.45–$2.25$1.45--
$30.00Jan 21$1.50$5.60$3.55$4.50 06/23$3.30–$5.25$3.55--
$55.00Nov 20$11.80$15.90$13.85$13.80 06/02$12.25–$16.65$13.80--
$55.00Feb 19$12.80$17.00$14.90$14.82 07/13$13.15–$17.05$14.82--
$55.00Jan 21$15.50$20.00$17.75$17.80 07/06$15.90–$20.00$17.75--
$27.50Aug 21$0.00$2.15$1.08$0.10 07/14$0.08–$1.28$0.10--
$27.50Nov 20$0.00$2.25$1.13$0.85 06/30$0.38–$1.65$0.85--
$57.50Jan 21$17.00$22.00$19.50$19.00 06/16$17.50–$22.00$19.00--
$25.00Aug 21$0.00$0.50$0.25$0.09 07/10$0.08–$1.08$0.09--
$25.00Nov 20$0.00$1.25$0.63$0.63 06/16$0.30–$1.48$0.63--
$60.00Jan 15$17.10$21.00$19.05$18.92 06/11$16.85–$21.40$18.92--
$60.00Feb 19$17.00$21.00$19.00$20.40 06/30$17.20–$21.55$19.00--
$60.00Jan 21$19.00$23.90$21.45$21.80 07/08$19.15–$23.85$21.45--
$22.50Aug 21$0.00$0.45$0.23$0.13 06/25$0.05–$0.38$0.13--
$22.50Nov 20$0.00$1.75$0.88$0.50 06/18$0.40–$1.25$0.50--
$22.50Jan 15$0.00$1.85$0.93$0.90 06/24$0.50–$1.50$0.90--
$62.50Jan 21$21.00$26.00$23.50$25.71 06/24$21.90–$25.85$23.50--
$20.00Nov 20$0.00$2.50$1.25$0.25 07/17$0.28–$1.27$0.25--
$20.00Jan 15$0.00$2.60$1.30$0.50 07/17$0.23–$1.40$0.50--
$65.00Nov 20$21.50$25.50$23.50$22.21 06/12$21.35–$26.00$22.21--
$65.00Jan 15$21.70$25.70$23.70$25.06 07/01$21.45–$26.20$23.70--
$67.50Jan 21$25.00$30.00$27.50$28.77 06/30$25.80–$29.75$27.50--
$70.00Jan 21$27.50$32.00$29.75$31.40 06/30$28.00–$32.35$29.75--
$72.50Jan 21$29.50$34.50$32.00$33.20 07/01$29.40–$34.45$32.00--
$80.00Jan 21$36.50$41.00$38.75$39.71 05/20$36.50–$41.25$38.75--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,836
Total Puts 965
Put/Call Ratio 0.25
Net Difference 2,871

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 12
Put/Call Ratio 4.00
Net Difference -9

Prior 7-Day Put/Call Summary

Total Calls 651
Total Puts 283
Average Put/Call Ratio 1.26
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All