Options Chain for TENNANT CO COM (TNC) - $77.48 as of 7/1/2025 8:15:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.50 | 45.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 40.00 | 35.50 | 40.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 45.00 | 30.40 | 35.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 50.00 | 25.50 | 30.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 55.00 | 20.20 | 25.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 60.00 | 15.50 | 20.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 65.00 | 10.50 | 15.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/30/2025 3:59:47 PM EST | |||
| 70.00 | 5.50 | 10.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.10 | 1/14/2025 | 6/30/2025 3:59:47 PM EST |
| 75.00 | 1.60 | 6.00 | % | 0 | 0 | 0.52 | 0.77 | 0.05 | -0.12 | 6/30/2025 3:59:47 PM EST | |||
| 80.00 | 0.05 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.47 | 0.07 | -0.11 | 6/24/2025 | 6/30/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.19 | 0.05 | -0.06 | 6/20/2025 | 6/30/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.05 | 0.02 | -0.02 | 6/30/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 4.80 | 4.68 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 6/30/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.01 | 0.00 | -0.02 | 6/26/2025 | 6/30/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.95 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.05 | 0.02 | -0.10 | 4/4/2025 | 6/30/2025 3:59:47 PM EST |
| 75.00 | 0.25 | 0.95 | 7.00 | 0.00 | 0.00% | 0 | 370 | 0.28 | -0.23 | 0.05 | -0.12 | 4/17/2025 | 6/30/2025 3:59:47 PM EST |
| 80.00 | 0.85 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.53 | 0.07 | -0.11 | 3/21/2025 | 6/30/2025 3:59:47 PM EST |
| 85.00 | 5.00 | 9.80 | % | 0 | 0 | 0.88 | -0.81 | 0.05 | -0.06 | 6/30/2025 3:59:47 PM EST | |||
| 90.00 | 10.00 | 14.80 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.95 | 0.02 | -0.02 | 2/24/2025 | 6/30/2025 3:59:47 PM EST |
| 95.00 | 15.00 | 19.80 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 6/30/2025 3:59:47 PM EST |
| 100.00 | 20.20 | 25.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 105.00 | 25.00 | 29.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 110.00 | 30.20 | 35.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 115.00 | 35.10 | 40.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 120.00 | 40.20 | 45.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 125.00 | 45.30 | 50.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST | |||
| 130.00 | 50.10 | 55.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:47 PM EST |