Options Chain for TENNANT CO COM (TNC) - $82.90 as of 5/21/2026 12:34:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 43.10 | 40.80 | % | 1.02 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 45.00 | 33.50 | 38.10 | 35.80 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 50.00 | 28.50 | 33.10 | 30.80 | % | 0.62 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 55.00 | 23.50 | 28.10 | 25.80 | % | 0.47 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 60.00 | 18.50 | 23.10 | 20.80 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 65.00 | 13.50 | 18.10 | 15.80 | % | 0.24 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/21/2026 12:58:37 PM EST | |||
| 70.00 | 9.00 | 13.20 | 11.10 | % | 0.16 | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.03 | 5/21/2026 12:58:37 PM EST | |||
| 75.00 | 4.50 | 9.30 | 6.90 | % | 0.09 | 0 | 0 | 0.65 | 0.82 | 0.04 | -0.05 | 5/21/2026 12:58:37 PM EST | |||
| 80.00 | 0.50 | 4.90 | 2.70 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | 0.55 | 0.06 | -0.06 | 5/6/2026 | 5/21/2026 12:58:37 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.77 | 0.25 | 0.05 | -0.04 | 5/21/2026 12:58:37 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | 0.07 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 12:58:37 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 5/21/2026 12:58:37 PM EST | |||
| 70.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.98 | -0.05 | 0.02 | -0.03 | 5/21/2026 12:58:37 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.83 | -0.18 | 0.04 | -0.05 | 5/21/2026 12:58:37 PM EST | |||
| 80.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.56 | -0.45 | 0.06 | -0.06 | 5/21/2026 12:58:37 PM EST | |||
| 85.00 | 2.65 | 7.50 | 5.08 | 4.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.75 | 0.05 | -0.04 | 5/12/2026 | 5/21/2026 12:58:37 PM EST |
| 90.00 | 7.40 | 11.50 | 9.45 | % | 0.10 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.01 | 5/21/2026 12:58:37 PM EST | |||
| 95.00 | 12.20 | 16.50 | 14.35 | % | 0.15 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 100.00 | 17.20 | 21.50 | 19.35 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 105.00 | 22.20 | 26.50 | 24.35 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 110.00 | 27.20 | 31.50 | 29.35 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST | |||
| 115.00 | 32.20 | 36.50 | 34.35 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2026 12:58:37 PM EST |