Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $69.00 as of 12/3/2025 8:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.70 | 38.00 | 36.35 | % | 1.12 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 32.20 | 35.50 | 33.85 | % | 0.97 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 37.50 | 29.70 | 33.20 | 31.45 | % | 0.84 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 40.00 | 27.20 | 30.50 | 28.85 | % | 0.72 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 42.50 | 24.80 | 28.00 | 26.40 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 45.00 | 22.30 | 25.20 | 23.75 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 47.50 | 19.80 | 23.00 | 21.40 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 17.30 | 20.70 | 19.00 | 12.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:58 PM EST |
| 52.50 | 14.90 | 18.20 | 16.55 | % | 0.32 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 55.00 | 12.40 | 15.50 | 13.95 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 57.50 | 9.80 | 13.20 | 11.50 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 7.40 | 10.00 | 8.70 | % | 0.14 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 62.50 | 5.30 | 8.20 | 6.75 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 974 | 0.91 | 1.00 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 2.45 | 5.40 | 3.93 | 3.66 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.66 | 0.84 | 0.09 | -0.02 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 67.50 | 1.05 | 2.95 | 2.00 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.47 | 0.60 | 0.10 | -0.03 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 0.65 | 1.35 | 1.00 | 1.00 | +0.13 | +14.95% | 0.01 | 10 | 106 | 0.31 | 0.36 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 72.50 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.17 | 0.06 | -0.03 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.42 | 0.07 | 0.03 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 52.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 62.50 | 0.15 | 2.45 | 1.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | 0.00 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.16 | 0.09 | -0.02 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 67.50 | 0.10 | 3.30 | 1.70 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.40 | 0.10 | -0.03 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 1.35 | 4.60 | 2.98 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.64 | 0.09 | -0.03 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 72.50 | 3.30 | 6.20 | 4.75 | % | 0.07 | 0 | 0 | 0.57 | -0.83 | 0.06 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 75.00 | 5.40 | 8.40 | 6.90 | % | 0.09 | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 80.00 | 10.00 | 13.20 | 11.60 | % | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 15.30 | 18.20 | 16.75 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 90.00 | 20.30 | 23.20 | 21.75 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 95.00 | 25.00 | 28.20 | 26.60 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 30.00 | 33.20 | 31.60 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |