Options Chain for TURNING PT BRANDS INC COM (TPB) - $72.16 as of 4/3/2026 4:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.80 | 24.80 | 23.30 | % | 0.47 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 55.00 | 18.20 | 20.70 | 19.45 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.78 | 0.89 | 0.01 | -0.06 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 60.00 | 14.20 | 16.70 | 15.45 | 13.66 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.78 | 0.82 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 65.00 | 10.50 | 12.80 | 11.65 | % | 0.18 | 0 | 0 | 0.73 | 0.73 | 0.02 | -0.09 | 4/2/2026 3:59:38 PM EST | |||
| 70.00 | 6.20 | 9.80 | 8.00 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.62 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 75.00 | 4.90 | 7.20 | 6.05 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.69 | 0.51 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 80.00 | 3.00 | 5.20 | 4.10 | 4.60 | -0.40 | -8.00% | 0.05 | 1 | 2 | 0.67 | 0.40 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 85.00 | 1.00 | 4.10 | 2.55 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.63 | 0.28 | 0.02 | -0.07 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 90.00 | 0.10 | 3.00 | 1.55 | 5.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | 0.16 | 0.02 | -0.04 | 3/30/2026 | 4/2/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.89 | 0.12 | 0.01 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | 0.07 | 0.01 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.02 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.24 | -0.05 | 0.01 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 55.00 | 0.05 | 3.00 | 1.53 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.11 | 0.01 | -0.06 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 60.00 | 0.70 | 3.80 | 2.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.75 | -0.18 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 65.00 | 2.00 | 5.00 | 3.50 | 2.00 | -3.00 | -60.00% | 0.05 | 10 | 7 | 0.72 | -0.27 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 70.00 | 4.90 | 7.20 | 6.05 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.71 | -0.38 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 75.00 | 7.40 | 9.30 | 8.35 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.74 | -0.49 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 80.00 | 9.60 | 12.00 | 10.80 | 10.96 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.65 | -0.60 | 0.02 | -0.09 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 85.00 | 12.90 | 15.50 | 14.20 | % | 0.17 | 0 | 0 | 0.77 | -0.72 | 0.02 | -0.07 | 4/2/2026 3:59:38 PM EST | |||
| 90.00 | 17.00 | 19.50 | 18.25 | % | 0.20 | 0 | 0 | 0.76 | -0.84 | 0.02 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 95.00 | 22.00 | 23.90 | 22.95 | % | 0.24 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.04 | 4/2/2026 3:59:38 PM EST | |||
| 100.00 | 26.00 | 28.80 | 27.40 | % | 0.27 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.03 | 4/2/2026 3:59:38 PM EST | |||
| 105.00 | 30.90 | 34.00 | 32.45 | % | 0.31 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 4/2/2026 3:59:38 PM EST | |||
| 110.00 | 35.90 | 40.00 | 37.95 | % | 0.35 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 115.00 | 40.90 | 45.00 | 42.95 | % | 0.37 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 120.00 | 45.70 | 50.00 | 47.85 | % | 0.40 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 125.00 | 50.90 | 55.00 | 52.95 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 130.00 | 55.90 | 60.00 | 57.95 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 135.00 | 60.90 | 65.00 | 62.95 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 140.00 | 65.50 | 70.00 | 67.75 | % | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST |