Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $76.59 as of 7/5/2026 11:41:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.60 | 43.60 | 41.60 | % | 1.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 37.50 | 37.10 | 40.80 | 38.95 | % | 1.04 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 34.70 | 38.80 | 36.75 | % | 0.92 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 42.50 | 32.20 | 36.10 | 34.15 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 29.70 | 33.60 | 31.65 | 27.73 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 47.50 | 27.20 | 31.10 | 29.15 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 25.00 | 28.70 | 26.85 | 17.75 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 20.00 | 23.60 | 21.80 | % | 0.40 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 57.50 | 18.00 | 20.70 | 19.35 | % | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 15.40 | 18.00 | 16.70 | 7.35 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.65 | 0.96 | 0.01 | -0.02 | 5/6/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 13.50 | 15.70 | 14.60 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.60 | 0.93 | 0.01 | -0.02 | 4/22/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 11.80 | 14.20 | 13.00 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 153 | 0.32 | 0.89 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 9.80 | 10.80 | 10.30 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 172 | 0.29 | 0.85 | 0.02 | -0.03 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 7.10 | 9.00 | 8.05 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 332 | 0.26 | 0.79 | 0.03 | -0.04 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 5.90 | 6.90 | 6.40 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 381 | 0.30 | 0.72 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 4.80 | 5.20 | 5.00 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 1,092 | 0.32 | 0.63 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 3.40 | 3.90 | 3.65 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.32 | 0.53 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 2.00 | 2.75 | 2.38 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1,131 | 0.30 | 0.43 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 1.60 | 2.85 | 2.23 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 499 | 0.36 | 0.34 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 1.05 | 2.25 | 1.65 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.37 | 0.27 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | 0.16 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 9 | 0.50 | 0.09 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.05 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.05 | 0.40 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.01 | 5/7/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,155 | 0.64 | -0.04 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | -0.07 | 0.01 | -0.02 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 0.35 | 1.40 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | -0.11 | 0.02 | -0.03 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 0.75 | 1.35 | 1.05 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.15 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 1.45 | 1.85 | 1.65 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2,577 | 0.41 | -0.21 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 2.10 | 2.30 | 2.20 | % | 0.03 | 0 | 5 | 0.38 | -0.28 | 0.03 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 3.00 | 3.20 | 3.10 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.37 | 0.04 | -0.04 | 4/7/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 4.10 | 4.80 | 4.45 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | -0.47 | 0.04 | -0.04 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 5.60 | 5.90 | 5.75 | % | 0.07 | 0 | 1 | 0.38 | -0.57 | 0.04 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 82.50 | 6.40 | 8.80 | 7.60 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 8.40 | 10.80 | 9.60 | % | 0.11 | 0 | 0 | 0.49 | -0.73 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 87.50 | 10.80 | 12.70 | 11.75 | % | 0.13 | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 12.90 | 15.20 | 14.05 | % | 0.16 | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 17.50 | 20.50 | 19.00 | % | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 22.60 | 25.40 | 24.00 | % | 0.24 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 27.00 | 30.60 | 28.80 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 32.00 | 35.60 | 33.80 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |