Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $68.53 as of 3/16/2026 12:25:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.40 | 25.60 | 24.00 | % | 0.53 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 47.50 | 20.50 | 23.00 | 21.75 | % | 0.46 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 50.00 | 18.20 | 20.50 | 19.35 | % | 0.39 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 55.00 | 13.20 | 15.00 | 14.10 | 14.61 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 8.20 | 10.10 | 9.15 | % | 0.15 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 62.50 | 5.60 | 8.20 | 6.90 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 838 | 1.71 | 1.00 | 0.02 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 3.50 | 5.20 | 4.35 | % | 0.07 | 0 | 0 | 1.15 | 0.86 | 0.08 | -0.07 | 3/16/2026 4:00:10 PM EST | |||
| 67.50 | 1.40 | 1.95 | 1.68 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | 0.64 | 0.12 | -0.12 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.32 | 0.12 | -0.12 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 0.10 | 0.50 | 0.30 | 0.34 | -0.01 | -2.86% | 0.00 | 3 | 29 | 0.51 | 0.11 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 26 | 0.88 | 0.03 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 845 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:10 PM EST |
| 62.50 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.02 | 0.00 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | -0.14 | 0.08 | -0.07 | 3/16/2026 4:00:10 PM EST | |||
| 67.50 | 0.75 | 1.05 | 0.90 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.46 | -0.36 | 0.12 | -0.12 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 2.05 | 2.80 | 2.43 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.51 | -0.68 | 0.12 | -0.12 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 3.10 | 4.90 | 4.00 | 4.52 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.77 | -0.89 | 0.06 | -0.07 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 5.60 | 7.70 | 6.65 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | -0.97 | 0.02 | -0.02 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 8.10 | 10.30 | 9.20 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 10.60 | 12.80 | 11.70 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 82.50 | 13.10 | 15.30 | 14.20 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 85.00 | 15.00 | 17.80 | 16.40 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 90.00 | 19.80 | 22.80 | 21.30 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 24.80 | 27.70 | 26.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 30.00 | 32.60 | 31.30 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 34.70 | 37.70 | 36.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 39.70 | 42.50 | 41.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |