Options Chain for TRAVEL PLUS LEISURE CO COM (TNL) - $62.99 as of 10/13/2026 9:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 11.40 | 14.00 | 12.70 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 6.50 | 8.60 | 7.55 | % | 0.14 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 57.50 | 3.80 | 5.80 | 4.80 | % | 0.08 | 0 | 0 | 1.12 | 1.00 | 0.02 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 60.00 | 1.60 | 3.80 | 2.70 | % | 0.05 | 0 | 0 | 1.02 | 0.88 | 0.09 | -0.09 | 10/13/2026 3:59:55 PM EST | |||
| 62.50 | 0.65 | 1.45 | 1.05 | 0.65 | -0.90 | -58.07% | 0.02 | 5 | 11 | 0.32 | 0.58 | 0.17 | -0.15 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 22 | 27 | 0.35 | 0.22 | 0.10 | -0.11 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.04 | 0.03 | -0.03 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 1.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 365 | 2.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.02 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | -0.12 | 0.09 | -0.09 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 62.50 | 0.25 | 1.75 | 1.00 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.42 | 0.17 | -0.15 | 9/8/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 1.75 | 3.40 | 2.58 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.85 | -0.78 | 0.10 | -0.11 | 9/16/2026 | 10/13/2026 3:59:55 PM EST |
| 67.50 | 3.60 | 6.60 | 5.10 | 5.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.55 | -0.96 | 0.03 | -0.03 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 6.50 | 8.80 | 7.65 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 72.50 | 9.00 | 11.60 | 10.30 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 11.10 | 13.60 | 12.35 | 9.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:55 PM EST |
| 77.50 | 13.50 | 16.30 | 14.90 | % | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 80.00 | 16.00 | 19.20 | 17.60 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 82.50 | 18.50 | 21.70 | 20.10 | % | 0.24 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 85.00 | 21.00 | 23.70 | 22.35 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 90.00 | 26.00 | 28.70 | 27.35 | % | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 95.00 | 31.00 | 33.80 | 32.40 | % | 0.34 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 100.00 | 36.00 | 38.70 | 37.35 | % | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 105.00 | 41.00 | 43.70 | 42.35 | % | 0.40 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 110.00 | 46.00 | 48.70 | 47.35 | % | 0.43 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST |