Options Chain for TURNING PT BRANDS INC COM (TPB) - $89.94 as of 10/30/2025 9:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.10 | 67.20 | 65.15 | 52.60 | 0.00 | 0.00% | 2.61 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 58.20 | 62.20 | 60.20 | 60.50 | 0.00 | 0.00% | 2.01 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 53.00 | 57.30 | 55.15 | % | 1.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 48.20 | 52.30 | 50.25 | 50.50 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 45.00 | 43.30 | 47.40 | 45.35 | 32.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/30/2025 4:00:02 PM EST |
| 50.00 | 38.40 | 42.40 | 40.40 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 55.00 | 33.20 | 37.10 | 35.15 | 38.90 | 0.00 | 0.00% | 0.64 | 0 | 158 | 1.12 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 28.60 | 32.30 | 30.45 | 34.50 | 0.00 | 0.00% | 0.51 | 0 | 94 | 0.98 | 0.97 | 0.00 | -0.02 | 8/6/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 24.00 | 27.60 | 25.80 | 24.50 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.90 | 0.94 | 0.01 | -0.03 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 70.00 | 20.70 | 23.10 | 21.90 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 447 | 0.60 | 0.90 | 0.01 | -0.05 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 16.40 | 19.10 | 17.75 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.60 | 0.83 | 0.01 | -0.06 | 8/6/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 11.70 | 15.40 | 13.55 | 13.05 | 0.00 | 0.00% | 0.17 | 0 | 258 | 0.54 | 0.75 | 0.02 | -0.07 | 10/6/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 8.40 | 11.50 | 9.95 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.50 | 0.66 | 0.02 | -0.08 | 10/8/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 6.20 | 9.00 | 7.60 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.54 | 0.56 | 0.02 | -0.08 | 10/8/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 5.60 | 6.30 | 5.95 | 5.20 | 0.00 | 0.00% | 0.06 | 961 | 1,451 | 0.58 | 0.45 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 2.30 | 4.20 | 3.25 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.49 | 0.34 | 0.02 | -0.07 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 0.65 | 3.50 | 2.08 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.46 | 0.24 | 0.02 | -0.05 | 9/30/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.17 | 0.01 | -0.04 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.11 | 0.01 | -0.03 | 7/30/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.80 | 0.04 | 0.01 | -0.01 | 10/1/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.36 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.02 | 2/12/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.97 | -0.06 | 0.01 | -0.03 | 7/21/2025 | 10/30/2025 4:00:02 PM EST |
| 70.00 | 0.90 | 2.75 | 1.83 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.71 | -0.10 | 0.01 | -0.05 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 0.90 | 3.50 | 2.20 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | -0.17 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 2.40 | 4.50 | 3.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.61 | -0.25 | 0.02 | -0.07 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 3.00 | 6.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.57 | -0.34 | 0.02 | -0.08 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 6.20 | 8.50 | 7.35 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | -0.44 | 0.02 | -0.08 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 8.80 | 11.20 | 10.00 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.55 | 0.02 | -0.08 | 9/24/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 11.90 | 14.60 | 13.25 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.55 | -0.66 | 0.02 | -0.07 | 9/18/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 15.90 | 19.10 | 17.50 | % | 0.17 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 19.50 | 22.90 | 21.20 | % | 0.19 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 24.00 | 27.30 | 25.65 | % | 0.22 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 120.00 | 28.60 | 32.10 | 30.35 | % | 0.25 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 125.00 | 33.00 | 37.40 | 35.20 | % | 0.28 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 38.00 | 42.10 | 40.05 | % | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 43.00 | 47.10 | 45.05 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 48.10 | 52.10 | 50.10 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 53.00 | 57.10 | 55.05 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 150.00 | 58.00 | 62.10 | 60.05 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |