Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $60.50 as of 10/8/2025 4:47:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.00 | 39.90 | 37.95 | % | 1.69 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 33.50 | 37.50 | 35.50 | % | 1.42 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 27.50 | 31.00 | 34.80 | 32.90 | % | 1.20 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 30.00 | 28.60 | 32.50 | 30.55 | % | 1.02 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 32.50 | 26.20 | 30.00 | 28.10 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 35.00 | 23.70 | 27.30 | 25.50 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 37.50 | 21.30 | 24.50 | 22.90 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 40.00 | 19.80 | 22.40 | 21.10 | 22.05 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.17 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/8/2025 3:59:50 PM EST |
| 42.50 | 16.80 | 19.60 | 18.20 | 7.48 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 14.30 | 17.30 | 15.80 | 6.57 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.97 | 0.98 | 0.01 | -0.01 | 6/13/2025 | 10/8/2025 3:59:50 PM EST |
| 47.50 | 12.00 | 14.80 | 13.40 | 12.41 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.84 | 0.96 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 9.60 | 12.00 | 10.80 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.60 | 0.92 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 52.50 | 8.00 | 10.00 | 9.00 | 7.93 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.64 | 0.88 | 0.03 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 5.50 | 7.60 | 6.55 | 7.53 | 0.00 | 0.00% | 0.12 | 0 | 254 | 0.48 | 0.81 | 0.03 | -0.04 | 9/10/2025 | 10/8/2025 3:59:50 PM EST |
| 57.50 | 3.20 | 6.50 | 4.85 | 6.08 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.56 | 0.71 | 0.05 | -0.04 | 9/9/2025 | 10/8/2025 3:59:50 PM EST |
| 60.00 | 1.75 | 5.00 | 3.38 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1,244 | 0.34 | 0.58 | 0.06 | -0.04 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 62.50 | 1.10 | 3.20 | 2.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.34 | 0.43 | 0.06 | -0.04 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 65.00 | 0.65 | 1.30 | 0.98 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.29 | 0.29 | 0.05 | -0.03 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.17 | 0.04 | -0.02 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.10 | 0.03 | -0.01 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 10/8/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.02 | 0.01 | -0.01 | 8/26/2025 | 10/8/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.04 | 0.01 | -0.01 | 7/23/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.08 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.70 | -0.12 | 0.03 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 0.65 | 1.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.36 | -0.19 | 0.03 | -0.04 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 57.50 | 0.30 | 2.35 | 1.33 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.05 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 60.00 | 0.90 | 3.50 | 2.20 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.31 | -0.42 | 0.06 | -0.04 | 8/1/2025 | 10/8/2025 3:59:50 PM EST |
| 62.50 | 2.10 | 5.40 | 3.75 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.53 | -0.57 | 0.06 | -0.04 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 65.00 | 4.10 | 6.50 | 5.30 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.71 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 67.50 | 5.80 | 8.40 | 7.10 | % | 0.11 | 0 | 0 | 0.45 | -0.83 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 70.00 | 7.80 | 11.10 | 9.45 | % | 0.13 | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 75.00 | 12.90 | 16.70 | 14.80 | % | 0.20 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 80.00 | 18.10 | 21.70 | 19.90 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 23.00 | 26.70 | 24.85 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 90.00 | 28.20 | 31.70 | 29.95 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |