Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $67.23 as of 10/27/2026 9:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.10 | 29.10 | 27.10 | % | 0.68 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 22.60 | 26.50 | 24.55 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 20.20 | 24.10 | 22.15 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 47.50 | 17.70 | 20.60 | 19.15 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 15.40 | 18.00 | 16.70 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 11.00 | 13.30 | 12.15 | % | 0.22 | 0 | 0 | 0.66 | 0.97 | 0.02 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 57.50 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 7.80 | 9.70 | 8.75 | % | 0.15 | 0 | 0 | 0.49 | 0.81 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 62.50 | 5.20 | 7.90 | 6.55 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 2.65 | 5.00 | 3.83 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.05 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 67.50 | 1.65 | 3.90 | 2.78 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.48 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.75 | 2.50 | 1.63 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.30 | 0.35 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.25 | 0.04 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.58 | 0.16 | 0.03 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.69 | -0.03 | 0.02 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 57.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.10 | 3.20 | 1.65 | % | 0.03 | 0 | 0 | 0.39 | -0.19 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 62.50 | 1.35 | 2.30 | 1.83 | 2.35 | % | 0.03 | 35 | 0 | 0.35 | -0.29 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 65.00 | 1.95 | 4.30 | 3.13 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.40 | 0.05 | -0.02 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 67.50 | 2.50 | 5.30 | 3.90 | % | 0.06 | 0 | 0 | 0.33 | -0.52 | 0.05 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 4.80 | 6.70 | 5.75 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.05 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 72.50 | 5.80 | 8.50 | 7.15 | % | 0.10 | 0 | 0 | 0.45 | -0.75 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 7.60 | 11.10 | 9.35 | % | 0.12 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 13.00 | 15.00 | 14.00 | % | 0.17 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 17.60 | 20.50 | 19.05 | % | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 21.30 | 25.30 | 23.30 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |