Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $61.25 as of 1/22/2025 9:27:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 33.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 32.50 | 26.60 | 30.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 24.10 | 28.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.50 | 23.20 | 24.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 20.30 | 21.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 16.70 | 19.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 15.70 | 16.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 47.50 | 13.60 | 14.10 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 10.50 | 11.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.02 | -0.02 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 8.90 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 6.70 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 347 | 0.22 | 0.84 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 4.70 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 1,640 | 0.38 | 0.74 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 1,804 | 0.36 | 0.60 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 1.90 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 2,800 | 0.36 | 0.45 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 1.05 | 1.20 | 1.21 | +0.11 | +10.00% | 3 | 619 | 0.39 | 0.31 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 0.55 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1,879 | 0.46 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 47.50 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.04 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.15 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 944 | 0.47 | -0.06 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 0.30 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 73 | 0.43 | -0.10 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 1 | 1,925 | 0.40 | -0.16 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 1.05 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 283 | 0.41 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 1.85 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 2,350 | 0.39 | -0.40 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 2.90 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.55 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 4.70 | 5.10 | % | 0 | 0 | 0.46 | -0.69 | 0.05 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 67.50 | 4.90 | 9.00 | % | 0 | 0 | 0.70 | -0.81 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 7.10 | 11.20 | % | 0 | 0 | 0.78 | -0.88 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 11.80 | 16.00 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 16.80 | 21.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 21.80 | 26.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |