Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $52.95 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.10 | 30.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 23.50 | 28.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 21.20 | 25.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 18.30 | 22.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 16.10 | 19.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 13.50 | 17.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 11.80 | 14.80 | 13.90 | 0.00 | 0.00% | 0 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 9.00 | 12.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 7.10 | 8.30 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 5.00 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 139 | 0.40 | 0.88 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 2.15 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 142 | 0.33 | 0.75 | 0.07 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 1.55 | 2.00 | 2.56 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.55 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.60 | 2.00 | 0.53 | 0.00 | 0.00% | 0 | 102 | 0.27 | 0.32 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 0.15 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.16 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.06 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | 0.10 | % | 1 | 0 | 0.64 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 47.50 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.12 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.60 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.25 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 1.35 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.45 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 1.50 | 4.70 | % | 0 | 0 | 0.34 | -0.68 | 0.08 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 57.50 | 3.60 | 7.20 | % | 0 | 0 | 0.71 | -0.84 | 0.05 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 6.30 | 9.60 | % | 0 | 0 | 0.87 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 62.50 | 8.30 | 12.00 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 11.00 | 14.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 15.40 | 19.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |