Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $48.88 as of 6/19/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 26.00 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.50 | 21.00 | 23.50 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 30.00 | 18.50 | 21.00 | 18.86 | 0.00 | 0.00% | 0 | 15 | 7.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 32.50 | 15.70 | 18.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 12.90 | 14.70 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 37.50 | 11.10 | 13.50 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 8.00 | 10.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 42.50 | 6.00 | 6.90 | 6.51 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 3.50 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 47.50 | 1.10 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | 0.80 | 0.15 | -0.12 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,177 | 0.43 | 0.24 | 0.22 | -0.13 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 52.50 | 0.10 | 0.25 | 0.05 | -0.02 | -28.58% | 2 | 33 | 0.78 | 0.01 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 522 | 2.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 57.50 | 0.00 | 2.15 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:52 PM EST |
| 40.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 42.50 | 0.00 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 228 | 2.76 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 47.50 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.20 | 0.15 | -0.12 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 29 | 1.60 | -0.76 | 0.22 | -0.13 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 52.50 | 2.65 | 4.90 | % | 0 | 0 | 1.97 | -0.99 | 0.03 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 55.00 | 5.10 | 7.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 57.50 | 7.70 | 9.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 10.10 | 12.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 15.10 | 17.60 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 20.40 | 22.20 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 25.10 | 27.60 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |