Options Chain for TENNANT CO COM (TNC) - $92.44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.20 | 39.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 29.20 | 34.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 24.20 | 29.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 19.50 | 24.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 14.20 | 19.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 9.60 | 14.00 | % | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 5.00 | 9.50 | % | 0 | 0 | 0.82 | 0.86 | 0.03 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 1.00 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.62 | 0.06 | -0.10 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.31 | 0.06 | -0.08 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.11 | 0.03 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.05 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 3.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 3.00 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | -0.14 | 0.03 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.70 | % | 0 | 0 | 0.77 | -0.38 | 0.06 | -0.10 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 2.00 | 6.70 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.69 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 6.50 | 11.00 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.89 | 0.03 | -0.04 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 11.20 | 16.00 | % | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 16.00 | 20.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 21.00 | 25.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 26.10 | 31.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 31.20 | 36.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 36.20 | 41.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 135.00 | 41.20 | 46.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 46.20 | 51.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 51.20 | 56.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 56.10 | 61.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 61.10 | 66.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |