Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $46.91 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 24.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 18.60 | 21.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 16.10 | 19.30 | 16.70 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 13.90 | 16.80 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 11.20 | 14.40 | % | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 9.50 | 11.40 | % | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 6.70 | 9.10 | % | 0 | 0 | 0.83 | 0.83 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 4.50 | 6.00 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.75 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 3.30 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 72 | 0.39 | 0.63 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 1.85 | 2.35 | 2.15 | +0.15 | +7.50% | 4 | 23 | 0.37 | 0.47 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.90 | 1.85 | 0.57 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.32 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.50 | % | 0 | 0 | 0.35 | 0.14 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.20 | 0.85 | % | 0 | 0 | 0.65 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 0.30 | 1.05 | 0.69 | 0.00 | 0.00% | 0 | 130 | 0.58 | -0.11 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.45 | 0.95 | % | 0 | 0 | 0.47 | -0.17 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 0.80 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.25 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.37 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 2.60 | 3.00 | 2.40 | -0.14 | -5.52% | 1 | 12 | 0.36 | -0.53 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 4.20 | 4.70 | 4.00 | % | 1 | 0 | 0.36 | -0.68 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 55.00 | 7.40 | 9.30 | % | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 12.20 | 15.20 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST |