Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $43.49 as of 9/6/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.10 | 22.50 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 16.60 | 20.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.50 | 14.00 | 17.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 11.60 | 15.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.50 | 8.40 | 12.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 6.10 | 10.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 4.20 | 8.00 | % | 0 | 0 | 1.62 | 0.92 | 0.04 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 1.90 | 3.60 | 4.09 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.78 | 0.08 | -0.04 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.75 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.52 | 0.11 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.25 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.09 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.97 | 0.02 | 0.02 | -0.01 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.75 | 0.11 | 0.00 | 0.00% | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.08 | 0.04 | -0.02 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.97 | -0.22 | 0.08 | -0.04 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.85 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 98 | 0.35 | -0.48 | 0.11 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 1.20 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.75 | 0.10 | -0.04 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 4.40 | 5.80 | 5.62 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.91 | 0.05 | -0.02 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 6.60 | 9.80 | 2.55 | 0.00 | 0.00% | 0 | 19 | 1.52 | -0.98 | 0.02 | -0.01 | 7/23/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 9.10 | 11.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 11.70 | 14.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 57.50 | 14.10 | 17.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 16.60 | 19.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 21.60 | 24.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |