Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $68.78 as of 6/2/2026 12:02:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 27.30 | 31.20 | 29.25 | % | 0.69 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 45.00 | 24.70 | 28.70 | 26.70 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 47.50 | 22.20 | 26.20 | 24.20 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 50.00 | 19.80 | 22.50 | 21.15 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 55.00 | 14.90 | 17.30 | 16.10 | % | 0.29 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 57.50 | 12.40 | 14.80 | 13.60 | % | 0.24 | 0 | 0 | 0.66 | 1.00 | 0.01 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 60.00 | 10.00 | 12.40 | 11.20 | % | 0.19 | 0 | 0 | 0.59 | 0.91 | 0.03 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 62.50 | 7.90 | 10.10 | 9.00 | % | 0.14 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 65.00 | 5.60 | 8.10 | 6.85 | % | 0.11 | 0 | 0 | 0.50 | 0.81 | 0.04 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 67.50 | 3.60 | 6.10 | 4.85 | % | 0.07 | 0 | 0 | 0.45 | 0.70 | 0.05 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 70.00 | 3.30 | 4.50 | 3.90 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.57 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 72.50 | 1.25 | 3.00 | 2.13 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.43 | 0.05 | -0.02 | 5/26/2026 | 6/2/2026 10:59:11 AM EST |
| 75.00 | 0.70 | 2.80 | 1.75 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.31 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.03 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 57.50 | 0.15 | 1.85 | 1.00 | 0.50 | % | 0.02 | 1 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 60.00 | 0.25 | 1.20 | 0.73 | 0.70 | % | 0.01 | 1 | 0 | 0.41 | -0.09 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 62.50 | 0.50 | 1.75 | 1.13 | 1.05 | % | 0.02 | 1 | 0 | 0.40 | -0.12 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 65.00 | 0.80 | 2.55 | 1.68 | 1.50 | % | 0.03 | 1 | 0 | 0.40 | -0.19 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 67.50 | 1.20 | 3.30 | 2.25 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.30 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 70.00 | 1.90 | 4.60 | 3.25 | % | 0.05 | 0 | 0 | 0.35 | -0.43 | 0.05 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 72.50 | 3.10 | 5.90 | 4.50 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.05 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 75.00 | 4.70 | 6.60 | 5.65 | % | 0.08 | 0 | 0 | 0.37 | -0.69 | 0.05 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 80.00 | 8.70 | 11.40 | 10.05 | % | 0.13 | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 85.00 | 13.40 | 15.90 | 14.65 | % | 0.17 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 90.00 | 18.30 | 20.80 | 19.55 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 95.00 | 22.40 | 25.80 | 24.10 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST |