Options Chain for TURNING PT BRANDS INC COM (TPB) - $73.69 as of 4/7/2026 8:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.10 | 41.70 | 39.90 | % | 1.14 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 40.00 | 33.10 | 36.40 | 34.75 | % | 0.87 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 45.00 | 28.20 | 31.10 | 29.65 | % | 0.66 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 50.00 | 23.70 | 26.10 | 24.90 | % | 0.50 | 0 | 292 | 2.01 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 55.00 | 19.40 | 20.60 | 20.00 | % | 0.36 | 0 | 386 | 1.55 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:58 PM EST | |||
| 60.00 | 14.00 | 16.30 | 15.15 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 328 | 1.36 | 0.95 | 0.01 | -0.07 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 65.00 | 9.80 | 11.50 | 10.65 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 313 | 0.75 | 0.86 | 0.02 | -0.13 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 70.00 | 5.80 | 7.10 | 6.45 | 6.08 | +0.20 | +3.41% | 0.09 | 1 | 40 | 0.68 | 0.72 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 75.00 | 2.30 | 4.00 | 3.15 | 2.92 | +0.62 | +26.96% | 0.04 | 1 | 94 | 0.61 | 0.52 | 0.04 | -0.18 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 2.65 | 1.68 | 0.97 | -0.78 | -44.58% | 0.02 | 2 | 654 | 0.67 | 0.28 | 0.04 | -0.12 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 85.00 | 0.05 | 1.55 | 0.80 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.65 | 0.06 | 0.02 | -0.03 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.32 | 0.03 | 0.01 | -0.02 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.95 | -90.48% | 0.00 | 16 | 471 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 60 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 663 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 650 | 2.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 251 | 1.84 | 0.00 | 0.00 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.03 | 4/6/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 8 | 1.64 | -0.05 | 0.01 | -0.07 | 4/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.35 | 1.25 | 0.80 | 0.95 | +0.20 | +26.67% | 0.01 | 1 | 75 | 0.79 | -0.14 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 70.00 | 1.05 | 2.60 | 1.83 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.75 | -0.28 | 0.03 | -0.17 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 4.60 | 3.43 | % | 0.05 | 0 | 4 | 0.65 | -0.48 | 0.04 | -0.18 | 4/6/2026 3:59:58 PM EST | |||
| 80.00 | 5.50 | 7.50 | 6.50 | % | 0.08 | 0 | 31 | 0.60 | -0.72 | 0.04 | -0.12 | 4/6/2026 3:59:58 PM EST | |||
| 85.00 | 9.70 | 11.90 | 10.80 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.98 | -0.94 | 0.02 | -0.03 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 90.00 | 14.30 | 16.80 | 15.55 | 6.85 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.18 | -0.97 | 0.01 | -0.02 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 95.00 | 18.40 | 22.00 | 20.20 | % | 0.21 | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 100.00 | 24.10 | 26.90 | 25.50 | % | 0.26 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 105.00 | 29.20 | 31.30 | 30.25 | % | 0.29 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 110.00 | 33.80 | 36.40 | 35.10 | % | 0.32 | 0 | 3 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 115.00 | 38.90 | 41.40 | 40.15 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 120.00 | 44.10 | 46.20 | 45.15 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 125.00 | 49.00 | 51.40 | 50.20 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 130.00 | 54.00 | 56.20 | 55.10 | % | 0.42 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 135.00 | 58.80 | 61.20 | 60.00 | % | 0.44 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 140.00 | 63.80 | 66.40 | 65.10 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 145.00 | 69.00 | 71.10 | 70.05 | % | 0.48 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 150.00 | 73.90 | 76.20 | 75.05 | % | 0.50 | 0 | 6 | 2.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 155.00 | 78.80 | 81.20 | 80.00 | % | 0.52 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 160.00 | 84.00 | 86.40 | 85.20 | % | 0.53 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 165.00 | 88.80 | 91.20 | 90.00 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 170.00 | 93.80 | 96.20 | 95.00 | % | 0.56 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 175.00 | 99.00 | 101.20 | 100.10 | % | 0.57 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 180.00 | 103.80 | 106.20 | 105.00 | % | 0.58 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 185.00 | 108.80 | 111.40 | 110.10 | % | 0.60 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 190.00 | 113.90 | 116.20 | 115.05 | % | 0.61 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 195.00 | 119.00 | 121.20 | 120.10 | % | 0.62 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |