Options Chain for TURNING PT BRANDS INC COM (TPB) - $92.42 as of 3/16/2026 9:23:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.50 | 39.40 | 37.45 | % | 0.68 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 60.00 | 30.70 | 34.30 | 32.50 | % | 0.54 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 65.00 | 25.60 | 29.30 | 27.45 | % | 0.42 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 70.00 | 21.30 | 24.10 | 22.70 | % | 0.32 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 16.30 | 19.00 | 17.65 | % | 0.24 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 80.00 | 11.40 | 13.50 | 12.45 | 28.62 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.38 | 0.99 | 0.01 | -0.01 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 6.70 | 8.90 | 7.80 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.15 | 0.90 | 0.03 | -0.10 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 2.45 | 4.80 | 3.63 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.90 | 0.65 | 0.06 | -0.25 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 2.50 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | 0.30 | 0.07 | -0.24 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.08 | 0.03 | -0.11 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.25 | -83.34% | 0.01 | 2 | 7 | 0.77 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.07 | -58.34% | 0.01 | 4 | 402 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.10 | 0.03 | -0.10 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 0.25 | 2.60 | 1.43 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.35 | 0.06 | -0.25 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 2.20 | 4.90 | 3.55 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.89 | -0.70 | 0.07 | -0.24 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 6.20 | 8.90 | 7.55 | 10.33 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.01 | -0.92 | 0.03 | -0.11 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 11.30 | 13.60 | 12.45 | 15.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 16.10 | 18.80 | 17.45 | 20.87 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 21.20 | 24.30 | 22.75 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 25.90 | 29.40 | 27.65 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 31.30 | 33.80 | 32.55 | 31.10 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.29 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 35.80 | 39.60 | 37.70 | 22.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 40.80 | 44.60 | 42.70 | 26.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 45.70 | 49.40 | 47.55 | 29.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 51.00 | 53.80 | 52.40 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 55.80 | 58.80 | 57.30 | % | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 61.20 | 64.10 | 62.65 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 65.60 | 69.60 | 67.60 | % | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 70.60 | 74.60 | 72.60 | % | 0.44 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 75.60 | 79.60 | 77.60 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 175.00 | 80.70 | 84.70 | 82.70 | % | 0.47 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 180.00 | 85.60 | 89.60 | 87.60 | % | 0.49 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 185.00 | 90.60 | 94.60 | 92.60 | % | 0.50 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 190.00 | 95.60 | 99.70 | 97.65 | % | 0.51 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 195.00 | 100.60 | 104.60 | 102.60 | % | 0.53 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |