Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $61.57 as of 8/13/2025 9:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.60 | 41.00 | 39.30 | 26.30 | 0.00 | 0.00% | 1.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 34.90 | 38.50 | 36.70 | 23.80 | 0.00 | 0.00% | 1.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 32.30 | 35.90 | 34.10 | 21.30 | 0.00 | 0.00% | 1.24 | 0 | 1 | 9.43 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 29.50 | 33.20 | 31.35 | % | 1.05 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 32.50 | 27.90 | 30.40 | 29.15 | % | 0.90 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 24.70 | 28.00 | 26.35 | % | 0.75 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 37.50 | 22.10 | 25.60 | 23.85 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 19.90 | 23.50 | 21.70 | 22.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 17.80 | 21.00 | 19.40 | 7.35 | 0.00 | 0.00% | 0.46 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 14.60 | 18.20 | 16.40 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:57 PM EST |
| 47.50 | 12.80 | 15.50 | 14.15 | 13.05 | +2.63 | +25.24% | 0.30 | 1 | 30 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 9.50 | 13.50 | 11.50 | 11.40 | +1.10 | +10.68% | 0.23 | 2 | 132 | 3.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 52.50 | 8.20 | 11.00 | 9.60 | 9.00 | +1.60 | +21.63% | 0.18 | 12 | 243 | 3.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 6.50 | 7.00 | 6.75 | 6.40 | +2.18 | +51.66% | 0.12 | 5 | 1,300 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 57.50 | 2.10 | 5.30 | 3.70 | 2.69 | 0.00 | 0.00% | 0.06 | 0 | 71 | 1.47 | 0.99 | 0.02 | -0.01 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 1.55 | 2.15 | 1.85 | 1.20 | +0.85 | +242.86% | 0.03 | 2 | 111 | 0.54 | 0.84 | 0.13 | -0.16 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.80 | 0.43 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 74 | 0.38 | 0.34 | 0.22 | -0.19 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.79 | 0.03 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 5.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.09 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | -0.01 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.27 | -0.78 | -74.29% | 0.01 | 1 | 22 | 0.76 | -0.16 | 0.13 | -0.16 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 62.50 | 0.20 | 1.35 | 0.78 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.66 | 0.22 | -0.19 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 2.90 | 5.50 | 4.20 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.97 | -0.97 | 0.04 | -0.02 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 67.50 | 5.40 | 8.00 | 6.70 | % | 0.10 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 70.00 | 7.90 | 9.80 | 8.85 | % | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 12.30 | 15.40 | 13.85 | % | 0.18 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 17.50 | 20.30 | 18.90 | % | 0.24 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |