Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $73.48 as of 1/16/2026 9:19:54 AM 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 | 45.70 | 49.70 | 47.70 | % | 1.91 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 27.50 | 43.20 | 47.20 | 45.20 | % | 1.64 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 30.00 | 40.70 | 44.70 | 42.70 | % | 1.42 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 32.50 | 38.10 | 42.20 | 40.15 | % | 1.24 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 35.00 | 35.70 | 39.70 | 37.70 | % | 1.08 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 37.50 | 33.20 | 37.20 | 35.20 | % | 0.94 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 40.00 | 30.70 | 34.70 | 32.70 | 29.92 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 2:58:58 PM EST |
| 42.50 | 28.20 | 32.20 | 30.20 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 45.00 | 25.70 | 29.80 | 27.75 | 16.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/16/2026 2:58:58 PM EST |
| 47.50 | 23.20 | 27.40 | 25.30 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 50.00 | 21.10 | 23.30 | 22.20 | 24.05 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 2:58:58 PM EST |
| 52.50 | 18.70 | 21.10 | 19.90 | 10.07 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 1/16/2026 2:58:58 PM EST |
| 55.00 | 16.20 | 18.60 | 17.40 | 18.01 | +9.11 | +102.36% | 0.32 | 4 | 37 | 0.79 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 57.50 | 14.90 | 15.80 | 15.35 | 14.68 | 0.00 | 0.00% | 0.27 | 0 | 154 | 0.59 | 0.97 | 0.01 | -0.02 | 12/30/2025 | 1/16/2026 2:58:58 PM EST |
| 60.00 | 11.30 | 13.90 | 12.60 | 12.59 | 0.00 | 0.00% | 0.21 | 0 | 158 | 0.66 | 0.96 | 0.01 | -0.02 | 12/11/2025 | 1/16/2026 2:58:58 PM EST |
| 62.50 | 9.30 | 11.40 | 10.35 | 10.47 | -1.08 | -9.36% | 0.17 | 3 | 1,005 | 0.56 | 0.91 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 65.00 | 6.80 | 9.20 | 8.00 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 391 | 0.51 | 0.85 | 0.03 | -0.03 | 12/29/2025 | 1/16/2026 2:58:58 PM EST |
| 67.50 | 4.60 | 7.10 | 5.85 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.46 | 0.78 | 0.04 | -0.04 | 1/6/2026 | 1/16/2026 2:58:58 PM EST |
| 70.00 | 2.35 | 4.60 | 3.48 | 4.07 | -1.82 | -30.90% | 0.05 | 47 | 321 | 0.29 | 0.68 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 72.50 | 1.10 | 3.90 | 2.50 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.28 | 0.53 | 0.06 | -0.04 | 1/15/2026 | 1/16/2026 2:58:58 PM EST |
| 75.00 | 1.15 | 2.80 | 1.98 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.28 | 0.38 | 0.06 | -0.04 | 1/12/2026 | 1/16/2026 2:58:58 PM EST |
| 77.50 | 0.60 | 1.90 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.26 | 0.05 | -0.03 | 1/15/2026 | 1/16/2026 2:58:58 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.52 | -0.43 | -45.27% | 0.01 | 1 | 634 | 0.29 | 0.18 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 82.50 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.10 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.05 | 0.01 | -0.01 | 12/1/2025 | 1/16/2026 2:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.02 | 0.01 | 0.00 | 10/16/2025 | 1/16/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 2:58:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 2:58:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/16/2026 2:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 1/16/2026 2:58:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 1/16/2026 2:58:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 1/16/2026 2:58:58 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 1/16/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | -0.04 | 0.01 | -0.02 | 12/30/2025 | 1/16/2026 2:58:58 PM EST |
| 62.50 | 0.15 | 1.45 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.09 | 0.02 | -0.02 | 12/11/2025 | 1/16/2026 2:58:58 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.35 | -0.15 | 0.03 | -0.03 | 12/31/2025 | 1/16/2026 2:58:58 PM EST |
| 67.50 | 0.15 | 1.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.32 | -0.22 | 0.04 | -0.04 | 1/14/2026 | 1/16/2026 2:58:58 PM EST |
| 70.00 | 0.50 | 1.90 | 1.20 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.30 | -0.32 | 0.05 | -0.04 | 1/9/2026 | 1/16/2026 2:58:58 PM EST |
| 72.50 | 1.10 | 4.20 | 2.65 | 3.11 | % | 0.04 | 1 | 0 | 0.29 | -0.47 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 2:58:58 PM EST | |
| 75.00 | 3.50 | 4.30 | 3.90 | % | 0.05 | 0 | 0 | 0.29 | -0.62 | 0.06 | -0.04 | 1/16/2026 2:58:58 PM EST | |||
| 77.50 | 5.20 | 7.00 | 6.10 | % | 0.08 | 0 | 0 | 0.33 | -0.74 | 0.05 | -0.03 | 1/16/2026 2:58:58 PM EST | |||
| 80.00 | 6.60 | 9.50 | 8.05 | % | 0.10 | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.03 | 1/16/2026 2:58:58 PM EST | |||
| 82.50 | 9.00 | 11.70 | 10.35 | % | 0.13 | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.02 | 1/16/2026 2:58:58 PM EST | |||
| 85.00 | 10.60 | 14.20 | 12.40 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 1/16/2026 2:58:58 PM EST | |||
| 90.00 | 16.20 | 19.50 | 17.85 | 22.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 10/23/2025 | 1/16/2026 2:58:58 PM EST |
| 95.00 | 21.20 | 24.50 | 22.85 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 100.00 | 26.00 | 29.50 | 27.75 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST |