Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $46.91 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.50 | 26.30 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 21.10 | 24.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 18.50 | 21.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 16.10 | 19.10 | 17.53 | -0.17 | -0.96% | 2 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 13.60 | 16.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 11.20 | 13.70 | 12.50 | +0.70 | +5.94% | 12 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 8.60 | 11.70 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 6.20 | 9.20 | 6.73 | 0.00 | 0.00% | 0 | 31 | 1.64 | 0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 4.60 | 4.90 | 5.00 | -0.12 | -2.35% | 1 | 232 | 0.50 | 0.89 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.50 | 2.70 | 2.90 | +0.70 | +31.82% | 2 | 491 | 0.43 | 0.72 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.90 | 1.10 | 1.04 | -0.01 | -0.96% | 1 | 941 | 0.38 | 0.45 | 0.13 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.15 | 0.45 | 0.30 | -0.03 | -9.10% | 5 | 613 | 0.38 | 0.18 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.66 | 0.04 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 341 | 0.82 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 699 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | 1.75 | 0.00 | 0.00% | 0 | 182 | 1.17 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 1 | 910 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.15 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.11 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.28 | 0.09 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 1.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.55 | 0.13 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 2.55 | 3.60 | 3.39 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.82 | 0.09 | -0.04 | 12/18/2024 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 4.60 | 7.30 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.96 | 0.03 | -0.01 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 7.30 | 9.80 | 7.80 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 9.60 | 12.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 12.10 | 14.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.50 | 13.40 | 16.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 17.10 | 19.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 22.10 | 24.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 27.20 | 29.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 32.10 | 34.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |