Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $65.19 as of 10/27/2025 4:14:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.80 | 35.60 | 33.70 | % | 1.04 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 35.00 | 29.20 | 33.00 | 31.10 | % | 0.89 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 37.50 | 26.70 | 30.50 | 28.60 | % | 0.76 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 40.00 | 24.20 | 28.10 | 26.15 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 42.50 | 22.20 | 25.50 | 23.85 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 45.00 | 19.70 | 23.00 | 21.35 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 47.50 | 17.40 | 20.60 | 19.00 | % | 0.40 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 50.00 | 14.90 | 17.90 | 16.40 | 16.45 | % | 0.33 | 1 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST | |
| 52.50 | 13.10 | 15.40 | 14.25 | % | 0.27 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 55.00 | 10.70 | 12.70 | 11.70 | % | 0.21 | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 10/27/2025 4:00:02 PM EST | |||
| 57.50 | 7.30 | 10.70 | 9.00 | % | 0.16 | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.02 | 10/27/2025 4:00:02 PM EST | |||
| 60.00 | 5.40 | 9.00 | 7.20 | % | 0.12 | 0 | 0 | 0.59 | 0.76 | 0.03 | -0.03 | 10/27/2025 4:00:02 PM EST | |||
| 62.50 | 4.90 | 5.60 | 5.25 | 5.40 | % | 0.08 | 2 | 0 | 0.35 | 0.67 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST | |
| 65.00 | 3.20 | 3.90 | 3.55 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.05 | -0.03 | 10/27/2025 4:00:02 PM EST | |||
| 67.50 | 1.85 | 2.70 | 2.28 | 2.70 | +0.60 | +28.58% | 0.03 | 1 | 167 | 0.31 | 0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 0.95 | 1.80 | 1.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.30 | 0.32 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.40 | % | 0.01 | 52 | 0 | 0.32 | 0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST | |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 52.50 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 55.00 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.12 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 57.50 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.02 | 10/27/2025 4:00:02 PM EST | |||
| 60.00 | 0.95 | 1.30 | 1.13 | 1.07 | % | 0.02 | 1 | 0 | 0.34 | -0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST | |
| 62.50 | 1.55 | 2.15 | 1.85 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.33 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 65.00 | 1.55 | 3.10 | 2.33 | % | 0.04 | 0 | 0 | 0.27 | -0.44 | 0.05 | -0.03 | 10/27/2025 4:00:02 PM EST | |||
| 67.50 | 3.60 | 4.30 | 3.95 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | -0.56 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 5.20 | 6.00 | 5.60 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.05 | -0.03 | 10/27/2025 4:00:02 PM EST | |||
| 75.00 | 8.40 | 10.40 | 9.40 | % | 0.13 | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.02 | 10/27/2025 4:00:02 PM EST | |||
| 80.00 | 12.80 | 15.70 | 14.25 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 85.00 | 17.40 | 20.60 | 19.00 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 90.00 | 22.30 | 25.60 | 23.95 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 95.00 | 27.30 | 30.60 | 28.95 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 100.00 | 32.30 | 35.80 | 34.05 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST |