Options Chain for TENNANT CO COM (TNC) - $76.68 as of 8/7/2026 7:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.50 | 25.50 | 23.50 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 55.00 | 16.50 | 20.50 | 18.50 | % | 0.34 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 60.00 | 11.50 | 15.80 | 13.65 | % | 0.23 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 65.00 | 6.80 | 10.00 | 8.40 | % | 0.13 | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 70.00 | 2.70 | 6.00 | 4.35 | % | 0.06 | 0 | 0 | 0.71 | 0.70 | 0.04 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 75.00 | 0.10 | 4.90 | 2.50 | % | 0.03 | 0 | 0 | 0.49 | 0.48 | 0.05 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.27 | 0.27 | 0.04 | -0.10 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.02 | -0.06 | 8/7/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.76 | 0.05 | 0.01 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.96 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.97 | -0.04 | 0.01 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.56 | -0.13 | 0.02 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 70.00 | 0.35 | 4.90 | 2.63 | 0.25 | -0.65 | -72.23% | 0.04 | 1 | 3 | 0.74 | -0.30 | 0.04 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 0.50 | 4.80 | 2.65 | % | 0.04 | 0 | 0 | 0.70 | -0.52 | 0.05 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 80.00 | 5.00 | 8.50 | 6.75 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -0.73 | 0.04 | -0.10 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 9.50 | 13.50 | 11.50 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.87 | 0.02 | -0.06 | 7/20/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 14.40 | 18.50 | 16.45 | % | 0.18 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 20.00 | 23.40 | 21.70 | 19.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.36 | -0.98 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 24.20 | 28.50 | 26.35 | 14.01 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 29.00 | 33.50 | 31.25 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 34.20 | 38.50 | 36.35 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 115.00 | 39.30 | 43.50 | 41.40 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 120.00 | 44.10 | 48.50 | 46.30 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 125.00 | 49.20 | 53.50 | 51.35 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 54.10 | 58.50 | 56.30 | % | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST |