Options Chain for TURNING PT BRANDS INC COM (TPB) - $77.18 as of 4/30/2026 8:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.90 | 43.50 | 42.20 | % | 1.06 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 45.00 | 35.90 | 38.60 | 37.25 | % | 0.83 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:59:06 PM EST | |||
| 50.00 | 31.00 | 33.50 | 32.25 | % | 0.65 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.03 | 5/1/2026 2:59:06 PM EST | |||
| 55.00 | 26.30 | 28.70 | 27.50 | 19.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.69 | 0.97 | 0.00 | -0.05 | 4/8/2026 | 5/1/2026 2:59:06 PM EST |
| 60.00 | 21.60 | 24.00 | 22.80 | 13.66 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.51 | 0.94 | 0.01 | -0.08 | 4/1/2026 | 5/1/2026 2:59:06 PM EST |
| 65.00 | 17.40 | 19.50 | 18.45 | % | 0.28 | 0 | 0 | 1.36 | 0.89 | 0.01 | -0.13 | 5/1/2026 2:59:06 PM EST | |||
| 70.00 | 13.00 | 15.60 | 14.30 | 4.98 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.99 | 0.82 | 0.02 | -0.17 | 4/22/2026 | 5/1/2026 2:59:06 PM EST |
| 75.00 | 9.40 | 11.00 | 10.20 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 254 | 0.92 | 0.72 | 0.02 | -0.20 | 4/30/2026 | 5/1/2026 2:59:06 PM EST |
| 80.00 | 6.20 | 7.70 | 6.95 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.88 | 0.60 | 0.03 | -0.21 | 4/30/2026 | 5/1/2026 2:59:06 PM EST |
| 85.00 | 3.70 | 4.90 | 4.30 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.85 | 0.46 | 0.03 | -0.20 | 4/30/2026 | 5/1/2026 2:59:06 PM EST |
| 90.00 | 2.40 | 3.10 | 2.75 | 3.00 | -0.29 | -8.82% | 0.03 | 10 | 12 | 0.85 | 0.32 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 2:59:06 PM EST |
| 95.00 | 0.50 | 1.95 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.20 | 0.02 | -0.12 | 4/27/2026 | 5/1/2026 2:59:06 PM EST |
| 100.00 | 0.05 | 2.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.11 | 0.02 | -0.09 | 4/20/2026 | 5/1/2026 2:59:06 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.06 | 0.01 | -0.06 | 5/1/2026 2:59:06 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.03 | 0.01 | -0.03 | 4/9/2026 | 5/1/2026 2:59:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.02 | 5/1/2026 2:59:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 2:59:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 5/1/2026 2:59:06 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 2:59:06 PM EST |
| 55.00 | 0.20 | 0.90 | 0.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | -0.03 | 0.00 | -0.05 | 4/22/2026 | 5/1/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | -0.06 | 0.01 | -0.08 | 4/23/2026 | 5/1/2026 2:59:06 PM EST |
| 65.00 | 0.40 | 1.95 | 1.18 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.10 | -0.11 | 0.01 | -0.13 | 4/28/2026 | 5/1/2026 2:59:06 PM EST |
| 70.00 | 1.30 | 2.00 | 1.65 | 1.65 | -1.05 | -38.89% | 0.02 | 2 | 111 | 1.02 | -0.18 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 2:59:06 PM EST |
| 75.00 | 1.85 | 3.20 | 2.53 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.89 | -0.28 | 0.02 | -0.20 | 4/30/2026 | 5/1/2026 2:59:06 PM EST |
| 80.00 | 3.60 | 4.90 | 4.25 | 4.25 | -1.45 | -25.44% | 0.05 | 2 | 35 | 0.87 | -0.40 | 0.03 | -0.21 | 5/1/2026 | 5/1/2026 2:59:06 PM EST |
| 85.00 | 6.10 | 7.50 | 6.80 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.84 | -0.54 | 0.03 | -0.20 | 4/20/2026 | 5/1/2026 2:59:06 PM EST |
| 90.00 | 9.20 | 11.80 | 10.50 | % | 0.12 | 0 | 0 | 0.89 | -0.68 | 0.03 | -0.17 | 5/1/2026 2:59:06 PM EST | |||
| 95.00 | 12.80 | 15.40 | 14.10 | % | 0.15 | 0 | 0 | 0.78 | -0.81 | 0.02 | -0.12 | 5/1/2026 2:59:06 PM EST | |||
| 100.00 | 17.20 | 19.80 | 18.50 | % | 0.18 | 0 | 0 | 1.17 | -0.89 | 0.02 | -0.09 | 5/1/2026 2:59:06 PM EST | |||
| 105.00 | 21.60 | 24.30 | 22.95 | % | 0.22 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.06 | 5/1/2026 2:59:06 PM EST | |||
| 110.00 | 26.90 | 29.20 | 28.05 | % | 0.26 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.03 | 5/1/2026 2:59:06 PM EST | |||
| 115.00 | 31.60 | 34.50 | 33.05 | % | 0.29 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 5/1/2026 2:59:06 PM EST | |||
| 120.00 | 36.60 | 39.10 | 37.85 | % | 0.32 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:59:06 PM EST | |||
| 125.00 | 40.80 | 44.70 | 42.75 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 130.00 | 46.20 | 49.50 | 47.85 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 135.00 | 51.40 | 54.30 | 52.85 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST | |||
| 140.00 | 55.70 | 59.70 | 57.70 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:06 PM EST |