Options Chain for TURNING PT BRANDS INC COM (TPB) - $99.50 as of 8/29/2025 9:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 62.80 | 65.80 | 64.30 | % | 1.84 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 40.00 | 57.70 | 61.20 | 59.45 | 39.00 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:47 PM EST |
| 45.00 | 52.90 | 56.40 | 54.65 | % | 1.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 50.00 | 47.90 | 51.00 | 49.45 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 55.00 | 43.30 | 46.00 | 44.65 | 28.40 | 0.00 | 0.00% | 0.81 | 0 | 50 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:47 PM EST |
| 60.00 | 37.90 | 41.50 | 39.70 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 65.00 | 33.30 | 35.90 | 34.60 | 6.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 3:59:47 PM EST |
| 70.00 | 28.70 | 31.00 | 29.85 | 16.10 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.77 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/29/2025 3:59:47 PM EST |
| 75.00 | 23.80 | 26.30 | 25.05 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.70 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 8/29/2025 3:59:47 PM EST |
| 80.00 | 18.90 | 22.00 | 20.45 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.66 | 0.96 | 0.01 | -0.02 | 8/6/2025 | 8/29/2025 3:59:47 PM EST |
| 85.00 | 14.20 | 17.20 | 15.70 | % | 0.18 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 90.00 | 10.00 | 13.40 | 11.70 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | 0.82 | 0.02 | -0.05 | 6/11/2025 | 8/29/2025 3:59:47 PM EST |
| 95.00 | 5.80 | 10.00 | 7.90 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.69 | 0.03 | -0.06 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 100.00 | 4.40 | 5.60 | 5.00 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.53 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 105.00 | 2.30 | 3.30 | 2.80 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.33 | 0.36 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | 0.22 | 0.03 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.12 | 0.02 | -0.03 | 8/11/2025 | 8/29/2025 3:59:47 PM EST |
| 120.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.05 | -14.29% | 0.00 | 9 | 24 | 0.35 | 0.06 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/29/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.16 | -45.72% | 0.00 | 1 | 35 | 0.66 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 8/29/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | 13.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.09 | 0.01 | -0.03 | 5/7/2025 | 8/29/2025 3:59:47 PM EST |
| 90.00 | 0.05 | 3.20 | 1.63 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.18 | 0.02 | -0.05 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 95.00 | 1.10 | 4.30 | 2.70 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 100.00 | 3.10 | 6.20 | 4.65 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 105.00 | 6.30 | 9.30 | 7.80 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.05 | 8/29/2025 3:59:47 PM EST | |||
| 110.00 | 9.70 | 13.40 | 11.55 | % | 0.11 | 0 | 0 | 0.48 | -0.78 | 0.03 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 115.00 | 15.10 | 17.00 | 16.05 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 120.00 | 19.80 | 22.10 | 20.95 | % | 0.17 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 125.00 | 24.40 | 27.00 | 25.70 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 130.00 | 29.00 | 32.40 | 30.70 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 135.00 | 34.10 | 37.30 | 35.70 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 140.00 | 39.20 | 42.30 | 40.75 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 145.00 | 43.90 | 47.30 | 45.60 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST |