Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $63.15 as of 4/30/2026 10:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.00 | 33.40 | 32.20 | % | 0.99 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 35.00 | 28.50 | 30.70 | 29.60 | % | 0.85 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 37.50 | 26.00 | 28.20 | 27.10 | % | 0.72 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 40.00 | 23.50 | 25.90 | 24.70 | % | 0.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 42.50 | 21.00 | 23.20 | 22.10 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 45.00 | 18.50 | 20.70 | 19.60 | % | 0.44 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 47.50 | 16.00 | 18.30 | 17.15 | % | 0.36 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 50.00 | 13.60 | 15.80 | 14.70 | % | 0.29 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 52.50 | 11.00 | 13.30 | 12.15 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 2:59:05 PM EST |
| 55.00 | 8.60 | 10.90 | 9.75 | % | 0.18 | 0 | 5 | 0.96 | 0.99 | 0.01 | -0.02 | 5/1/2026 2:59:05 PM EST | |||
| 57.50 | 6.50 | 8.40 | 7.45 | % | 0.13 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.04 | 5/1/2026 2:59:05 PM EST | |||
| 60.00 | 4.30 | 6.00 | 5.15 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.64 | 0.85 | 0.05 | -0.05 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 62.50 | 2.60 | 2.90 | 2.75 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.33 | 0.72 | 0.08 | -0.06 | 3/30/2026 | 5/1/2026 2:59:05 PM EST |
| 65.00 | 1.10 | 1.40 | 1.25 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.29 | 0.48 | 0.11 | -0.06 | 4/30/2026 | 5/1/2026 2:59:05 PM EST |
| 67.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.23 | +62.17% | 0.01 | 2 | 2,106 | 0.31 | 0.27 | 0.08 | -0.05 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.33 | 0.14 | 0.05 | -0.04 | 4/30/2026 | 5/1/2026 2:59:05 PM EST |
| 72.50 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 0.45 | 0.06 | 0.03 | -0.02 | 4/23/2026 | 5/1/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 909 | 0.72 | 0.02 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 2:59:05 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:05 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:59:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 87.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:05 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:59:05 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 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:05 PM EST |
| 52.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.99 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | -0.01 | 0.01 | -0.02 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 57.50 | 0.05 | 0.65 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.07 | 0.03 | -0.04 | 4/23/2026 | 5/1/2026 2:59:05 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2,338 | 0.36 | -0.15 | 0.05 | -0.05 | 4/29/2026 | 5/1/2026 2:59:05 PM EST |
| 62.50 | 0.60 | 0.85 | 0.73 | 0.70 | -0.60 | -46.16% | 0.01 | 1 | 440 | 0.32 | -0.28 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 65.00 | 1.60 | 1.90 | 1.75 | 1.60 | 0.00 | 0.00% | 0.03 | 1 | 1,391 | 0.29 | -0.52 | 0.11 | -0.06 | 5/1/2026 | 5/1/2026 2:59:05 PM EST |
| 67.50 | 3.00 | 3.80 | 3.40 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.29 | -0.73 | 0.08 | -0.05 | 4/29/2026 | 5/1/2026 2:59:05 PM EST |
| 70.00 | 4.60 | 6.30 | 5.45 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.47 | -0.86 | 0.05 | -0.04 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 72.50 | 6.70 | 9.10 | 7.90 | 4.89 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.76 | -0.94 | 0.03 | -0.02 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 75.00 | 9.30 | 11.60 | 10.45 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.88 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 2:59:05 PM EST |
| 77.50 | 11.60 | 14.10 | 12.85 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 80.00 | 14.30 | 16.60 | 15.45 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:05 PM EST |
| 82.50 | 16.80 | 19.10 | 17.95 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 85.00 | 19.10 | 21.60 | 20.35 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:05 PM EST |
| 87.50 | 21.10 | 25.20 | 23.15 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 90.00 | 24.30 | 26.60 | 25.45 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 95.00 | 29.10 | 31.60 | 30.35 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 100.00 | 34.00 | 36.60 | 35.30 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 105.00 | 39.30 | 41.60 | 40.45 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST | |||
| 110.00 | 44.30 | 46.60 | 45.45 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:05 PM EST |