Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $47.77 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 21.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 32.50 | 15.60 | 17.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 13.00 | 14.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 37.50 | 10.60 | 12.30 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 8.20 | 10.00 | % | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 42.50 | 6.70 | 7.20 | % | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 45.00 | 4.60 | 5.00 | % | 0 | 0 | 0.36 | 0.75 | 0.05 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 47.50 | 2.90 | 3.20 | % | 0 | 0 | 0.32 | 0.60 | 0.07 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 50.00 | 1.55 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.42 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 52.50 | 0.30 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 117 | 0.42 | 0.27 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 0.10 | 0.65 | % | 0 | 0 | 0.37 | 0.19 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 57.50 | 0.10 | 0.55 | % | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.08 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 37.50 | 0.10 | 1.25 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 0.30 | 0.55 | % | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 42.50 | 0.50 | 0.75 | 0.62 | -0.33 | -34.74% | 2 | 145 | 0.39 | -0.16 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 45.00 | 0.90 | 1.35 | % | 0 | 0 | 0.35 | -0.25 | 0.05 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 47.50 | 1.60 | 2.00 | 1.80 | % | 1 | 0 | 0.33 | -0.40 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 50.00 | 2.75 | 3.20 | % | 0 | 0 | 0.31 | -0.58 | 0.07 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 52.50 | 3.80 | 6.80 | % | 0 | 0 | 0.30 | -0.73 | 0.06 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 55.00 | 6.20 | 7.90 | % | 0 | 0 | 0.35 | -0.81 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 57.50 | 8.60 | 11.10 | % | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 11.10 | 13.50 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 16.30 | 17.70 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 21.20 | 23.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 25.30 | 28.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |