Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $64.79 as of 2/4/2025 10:34:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 35.00 | 39.90 | 22.80 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 32.50 | 37.40 | 24.10 | 0.00 | 0.00% | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:02 PM EST |
| 32.50 | 30.00 | 34.90 | 16.70 | 0.00 | 0.00% | 0 | 17 | 1.83 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 27.50 | 32.40 | 20.20 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 37.50 | 25.00 | 29.90 | 12.00 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 22.60 | 27.40 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:02 PM EST |
| 42.50 | 20.00 | 24.90 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.02 | 10/31/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 17.70 | 22.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:02 PM EST |
| 47.50 | 15.10 | 20.00 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.97 | 0.01 | -0.03 | 11/7/2024 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 12.70 | 17.50 | 7.40 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.94 | 0.01 | -0.03 | 12/23/2024 | 2/4/2025 4:00:02 PM EST |
| 52.50 | 11.50 | 14.70 | 14.80 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.91 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 10.20 | 10.70 | 11.20 | -1.00 | -8.20% | 5 | 744 | 0.74 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 57.50 | 8.00 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 150 | 0.61 | 0.82 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 6.10 | 6.50 | 6.15 | -2.33 | -27.48% | 2 | 717 | 0.27 | 0.75 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 62.50 | 4.40 | 4.80 | 4.40 | -1.88 | -29.94% | 19 | 604 | 0.32 | 0.65 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 3.00 | 3.30 | 3.20 | -1.40 | -30.44% | 33 | 688 | 0.33 | 0.54 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 67.50 | 0.60 | 4.70 | 2.80 | -0.68 | -19.54% | 83 | 75 | 0.39 | 0.42 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 1.25 | 1.45 | 1.30 | -0.80 | -38.10% | 790 | 1,285 | 0.35 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 72.50 | 0.80 | 0.95 | 0.85 | -0.25 | -22.73% | 3 | 17 | 0.46 | 0.24 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 0.45 | 0.65 | 0.70 | -0.25 | -26.32% | 1 | 39 | 0.66 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 0.15 | 0.30 | 0.20 | -0.09 | -31.04% | 1,593 | 411 | 0.76 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 42.50 | 0.05 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 21 | 0.95 | -0.01 | 0.00 | -0.02 | 11/21/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.01 | 9/17/2024 | 2/4/2025 4:00:02 PM EST |
| 47.50 | 0.05 | 5.00 | 0.77 | 0.00 | 0.00% | 0 | 81 | 1.75 | -0.03 | 0.01 | -0.03 | 12/16/2024 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.20 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.81 | -0.06 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 52.50 | 0.25 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 54 | 0.52 | -0.09 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.45 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 206 | 0.74 | -0.12 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 57.50 | 0.75 | 1.30 | 0.60 | +0.05 | +9.10% | 19 | 484 | 0.45 | -0.18 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 1.30 | 1.45 | 1.35 | +0.45 | +50.00% | 635 | 885 | 0.40 | -0.25 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 62.50 | 2.05 | 2.25 | 1.65 | -0.05 | -2.95% | 23 | 265 | 0.38 | -0.35 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 3.10 | 4.70 | 3.38 | +1.23 | +57.21% | 36 | 372 | 0.46 | -0.46 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 67.50 | 4.60 | 5.40 | 4.80 | +0.80 | +20.00% | 8 | 73 | 0.60 | -0.58 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 4.80 | 8.30 | % | 0 | 0 | 0.59 | -0.68 | 0.04 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 72.50 | 8.00 | 8.90 | 7.70 | % | 1 | 0 | 0.65 | -0.76 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 75.00 | 10.10 | 12.20 | % | 0 | 0 | 0.69 | -0.83 | 0.03 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 13.40 | 17.50 | % | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 17.70 | 22.50 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST |