Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $45.69 as of 4/26/2024 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.80 | 31.00 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 24.30 | 28.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 22.80 | 26.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 20.60 | 23.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 17.70 | 20.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 15.00 | 18.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 12.60 | 15.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 10.70 | 13.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 7.80 | 10.90 | 5.80 | 0.00 | 0.00% | 0 | 13 | 1.41 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 5.70 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 525 | 1.10 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 2.60 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 134 | 0.17 | 0.86 | 0.06 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 1.65 | 1.80 | 1.80 | -0.30 | -14.29% | 10 | 42 | 0.27 | 0.65 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 0.10 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 480 | 0.26 | 0.30 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.08 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.70 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 3.70 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 3.70 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 3.70 | % | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 182 | 1.08 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 547 | 0.42 | -0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.14 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.70 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.35 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 2.00 | 3.10 | 1.90 | +0.50 | +35.72% | 16 | 3 | 0.24 | -0.70 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 4.00 | 4.70 | % | 0 | 0 | 0.59 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 52.50 | 6.10 | 8.30 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 7.60 | 10.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 57.50 | 11.30 | 13.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 13.50 | 15.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |