Options Chain for TURNING PT BRANDS INC COM (TPB) - $89.64 as of 10/8/2025 6:17:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 42.80 | 40.60 | % | 0.90 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 33.70 | 37.80 | 35.75 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 55.00 | 28.80 | 32.30 | 30.55 | % | 0.56 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 60.00 | 24.10 | 26.80 | 25.45 | 40.46 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.06 | 0.96 | 0.00 | -0.02 | 9/9/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 19.40 | 22.20 | 20.80 | % | 0.32 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.04 | 10/8/2025 3:59:58 PM EST | |||
| 70.00 | 15.40 | 17.80 | 16.60 | 30.64 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.84 | 0.86 | 0.01 | -0.05 | 9/9/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 11.20 | 14.00 | 12.60 | % | 0.17 | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.06 | 10/8/2025 3:59:58 PM EST | |||
| 80.00 | 7.60 | 9.70 | 8.65 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | 0.68 | 0.02 | -0.07 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 4.80 | 6.80 | 5.80 | 6.40 | % | 0.07 | 1 | 0 | 0.46 | 0.56 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST | |
| 90.00 | 3.50 | 4.50 | 4.00 | 4.20 | -1.40 | -25.00% | 0.04 | 4 | 1,621 | 0.48 | 0.43 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 95.00 | 2.30 | 2.80 | 2.55 | 2.00 | -1.81 | -47.51% | 0.03 | 687 | 1,500 | 0.48 | 0.31 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 100.00 | 1.35 | 1.65 | 1.50 | 1.30 | -0.85 | -39.54% | 0.01 | 1,038 | 2,007 | 0.48 | 0.21 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 0.90 | -4.73 | -84.02% | 0.01 | 1,130 | 7 | 0.51 | 0.14 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.93 | 0.03 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 65.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.04 | 10/8/2025 3:59:58 PM EST | |||
| 70.00 | 0.50 | 1.65 | 1.08 | 1.40 | -0.06 | -4.11% | 0.02 | 2 | 6 | 0.50 | -0.14 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 1.25 | 2.55 | 1.90 | 2.50 | % | 0.03 | 5 | 0 | 0.52 | -0.22 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:58 PM EST | |
| 80.00 | 3.30 | 4.00 | 3.65 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.32 | 0.02 | -0.07 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 4.80 | 7.00 | 5.90 | 6.20 | +3.00 | +93.75% | 0.07 | 1 | 2 | 0.54 | -0.44 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 7.90 | 9.20 | 8.55 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.51 | -0.57 | 0.03 | -0.07 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 95.00 | 11.70 | 13.30 | 12.50 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.51 | -0.69 | 0.02 | -0.06 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 100.00 | 15.30 | 17.50 | 16.40 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | -0.79 | 0.02 | -0.05 | 9/8/2025 | 10/8/2025 3:59:58 PM EST |
| 105.00 | 19.10 | 22.20 | 20.65 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | -0.86 | 0.01 | -0.04 | 9/23/2025 | 10/8/2025 3:59:58 PM EST |
| 110.00 | 24.30 | 27.00 | 25.65 | % | 0.23 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 115.00 | 29.10 | 31.90 | 30.50 | % | 0.27 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 120.00 | 32.70 | 36.90 | 34.80 | % | 0.29 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 125.00 | 37.60 | 42.00 | 39.80 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 130.00 | 42.60 | 46.80 | 44.70 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 135.00 | 47.60 | 52.00 | 49.80 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 140.00 | 52.60 | 57.00 | 54.80 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 145.00 | 57.60 | 62.00 | 59.80 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 150.00 | 62.60 | 67.00 | 64.80 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |