Options Chain for TURNING PT BRANDS INC COM (TPB) - $62.31 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 47.50 | 52.20 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 45.00 | 49.40 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 42.50 | 47.40 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 40.00 | 44.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 37.50 | 42.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 35.00 | 39.90 | 18.00 | 0.00 | 0.00% | 0 | 10 | 3.07 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 30.00 | 34.90 | 7.50 | 0.00 | 0.00% | 0 | 53 | 2.58 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 25.40 | 29.10 | 8.40 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.99 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 22.40 | 23.00 | 20.00 | 0.00 | 0.00% | 0 | 117 | 1.06 | 0.97 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 16.20 | 19.30 | 17.50 | +1.50 | +9.38% | 8 | 208 | 1.20 | 0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 10.60 | 14.40 | 12.50 | +0.80 | +6.84% | 30 | 287 | 0.96 | 0.88 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 5.50 | 10.00 | 5.20 | 0.00 | 0.00% | 0 | 533 | 0.89 | 0.77 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 5.00 | 5.90 | 4.70 | -0.10 | -2.09% | 27 | 2,012 | 0.62 | 0.61 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 2.60 | 3.40 | 2.30 | -0.18 | -7.26% | 8 | 73 | 0.59 | 0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 1.30 | 1.70 | 1.18 | -0.07 | -5.60% | 1 | 30 | 0.58 | 0.25 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 0.84 | 0.14 | 0.02 | -0.04 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 250 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 200 | 1.22 | -0.01 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.05 | 0.20 | 0.81 | 0.00 | 0.00% | 0 | 84 | 0.79 | -0.03 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 1.30 | 1.81 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.05 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.12 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.20 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.23 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 1.85 | 3.40 | 2.65 | -1.25 | -32.06% | 2 | 43 | 0.57 | -0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 4.50 | 6.00 | % | 0 | 0 | 0.50 | -0.58 | 0.04 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 7.20 | 10.50 | 9.20 | % | 1 | 0 | 0.74 | -0.75 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 75.00 | 12.00 | 15.00 | % | 0 | 0 | 0.93 | -0.86 | 0.02 | -0.04 | 11/20/2024 4:00:00 PM EST |