Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $69.54 as of 1/30/2026 8:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.20 | 46.60 | 44.90 | % | 1.80 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 40.60 | 44.10 | 42.35 | % | 1.54 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 38.20 | 41.40 | 39.80 | % | 1.33 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 35.40 | 38.70 | 37.05 | % | 1.14 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 32.90 | 36.20 | 34.55 | % | 0.99 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 37.50 | 30.50 | 33.70 | 32.10 | % | 0.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 28.00 | 31.20 | 29.60 | 29.92 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 4:00:00 PM EST |
| 42.50 | 25.60 | 28.70 | 27.15 | % | 0.64 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 23.40 | 26.10 | 24.75 | 16.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 4:00:00 PM EST |
| 47.50 | 20.70 | 23.60 | 22.15 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 18.00 | 21.10 | 19.55 | 24.05 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 52.50 | 15.80 | 18.80 | 17.30 | 10.07 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 13.70 | 16.10 | 14.90 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 57.50 | 12.00 | 12.70 | 12.35 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 153 | 0.73 | 0.99 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 8.90 | 11.30 | 10.10 | 12.59 | 0.00 | 0.00% | 0.17 | 0 | 158 | 0.87 | 0.96 | 0.02 | -0.01 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 62.50 | 6.70 | 9.00 | 7.85 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 1,005 | 0.76 | 0.88 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 4.70 | 6.90 | 5.80 | 6.04 | 0.00 | 0.00% | 0.09 | 0 | 391 | 0.46 | 0.78 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 67.50 | 2.90 | 3.80 | 3.35 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.34 | 0.64 | 0.06 | -0.05 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 1.85 | 2.85 | 2.35 | 2.30 | +0.20 | +9.53% | 0.03 | 1 | 367 | 0.40 | 0.48 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 72.50 | 0.75 | 1.50 | 1.13 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.33 | 0.32 | 0.06 | -0.05 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.25 | 1.10 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.34 | 0.20 | 0.05 | -0.04 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 77.50 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.11 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.42 | 0.07 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | -0.01 | 0.01 | 0.00 | 12/26/2025 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 0.10 | 1.05 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | -0.04 | 0.02 | -0.01 | 12/30/2025 | 1/30/2026 4:00:00 PM EST |
| 62.50 | 0.25 | 0.85 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.12 | 0.03 | -0.03 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.50 | 1.40 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.38 | -0.22 | 0.05 | -0.04 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 67.50 | 1.20 | 2.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | -0.36 | 0.06 | -0.05 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 1.75 | 3.00 | 2.38 | 2.30 | -0.20 | -8.00% | 0.03 | 1 | 86 | 0.31 | -0.52 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 72.50 | 3.70 | 4.20 | 3.95 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.68 | 0.06 | -0.05 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 5.20 | 7.60 | 6.40 | % | 0.09 | 0 | 0 | 0.61 | -0.80 | 0.05 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 77.50 | 6.60 | 9.30 | 7.95 | % | 0.10 | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 80.00 | 9.00 | 11.60 | 10.30 | % | 0.13 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 82.50 | 11.60 | 14.10 | 12.85 | % | 0.16 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 13.90 | 17.10 | 15.50 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 18.90 | 22.00 | 20.45 | 22.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 23.90 | 26.90 | 25.40 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 28.70 | 32.60 | 30.65 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |