Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $73.82 as of 8/12/2026 10:25:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 41.10 | 39.55 | % | 1.13 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 37.50 | 35.40 | 38.50 | 36.95 | % | 0.99 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 40.00 | 32.90 | 36.00 | 34.45 | % | 0.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 42.50 | 30.40 | 33.70 | 32.05 | % | 0.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 45.00 | 27.90 | 31.00 | 29.45 | 27.73 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 10:59:04 AM EST |
| 47.50 | 25.40 | 28.60 | 27.00 | % | 0.57 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 50.00 | 22.90 | 26.10 | 24.50 | 17.75 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.38 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/12/2026 10:59:04 AM EST |
| 55.00 | 17.80 | 21.10 | 19.45 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:04 AM EST |
| 57.50 | 15.40 | 18.60 | 17.00 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 60.00 | 12.80 | 15.40 | 14.10 | 16.90 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:04 AM EST |
| 62.50 | 10.50 | 12.90 | 11.70 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/12/2026 10:59:04 AM EST |
| 65.00 | 8.10 | 11.20 | 9.65 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 152 | 1.17 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/12/2026 10:59:04 AM EST |
| 67.50 | 7.10 | 7.90 | 7.50 | 7.15 | -3.65 | -33.80% | 0.11 | 10 | 171 | 0.45 | 0.96 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 70.00 | 3.30 | 6.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.81 | 0.89 | 0.05 | -0.09 | 8/10/2026 | 8/12/2026 10:59:04 AM EST |
| 72.50 | 2.55 | 3.20 | 2.88 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 377 | 0.31 | 0.73 | 0.09 | -0.10 | 8/10/2026 | 8/12/2026 10:59:04 AM EST |
| 75.00 | 1.00 | 1.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,311 | 0.24 | 0.46 | 0.12 | -0.09 | 8/11/2026 | 8/12/2026 10:59:04 AM EST |
| 77.50 | 0.10 | 0.90 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.30 | 0.19 | 0.09 | -0.06 | 8/11/2026 | 8/12/2026 10:59:04 AM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 0.33 | 0.05 | 0.03 | -0.02 | 8/11/2026 | 8/12/2026 10:59:04 AM EST |
| 82.50 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.50 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,474 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:04 AM EST |
| 87.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 10:59:04 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:04 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 10:59:04 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/12/2026 10:59:04 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:04 AM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/12/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,198 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:04 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:04 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.85 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/12/2026 10:59:04 AM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | -0.04 | 0.02 | -0.07 | 8/7/2026 | 8/12/2026 10:59:04 AM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2,580 | 0.40 | -0.11 | 0.05 | -0.09 | 7/22/2026 | 8/12/2026 10:59:04 AM EST |
| 72.50 | 0.10 | 0.70 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.26 | -0.27 | 0.09 | -0.10 | 8/10/2026 | 8/12/2026 10:59:04 AM EST |
| 75.00 | 0.50 | 1.55 | 1.03 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | -0.54 | 0.12 | -0.09 | 7/22/2026 | 8/12/2026 10:59:04 AM EST |
| 77.50 | 2.70 | 5.00 | 3.85 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.68 | -0.81 | 0.09 | -0.06 | 8/5/2026 | 8/12/2026 10:59:04 AM EST |
| 80.00 | 4.70 | 7.30 | 6.00 | % | 0.07 | 0 | 1 | 0.97 | -0.95 | 0.03 | -0.02 | 8/12/2026 10:59:04 AM EST | |||
| 82.50 | 7.20 | 9.50 | 8.35 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 85.00 | 9.30 | 12.10 | 10.70 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 87.50 | 11.50 | 14.60 | 13.05 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 90.00 | 14.40 | 16.50 | 15.45 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 95.00 | 19.00 | 22.20 | 20.60 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 100.00 | 24.00 | 27.20 | 25.60 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 105.00 | 29.00 | 32.20 | 30.60 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 110.00 | 33.90 | 37.20 | 35.55 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST |