Options Chain for TURNING PT BRANDS INC COM (TPB) - $102.34 as of 9/12/2025 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.60 | 64.30 | 62.45 | % | 1.56 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 45.00 | 55.60 | 59.30 | 57.45 | 54.00 | 0.00 | 0.00% | 1.28 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 50.00 | 50.40 | 54.30 | 52.35 | % | 1.05 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 55.00 | 45.40 | 49.30 | 47.35 | % | 0.86 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 60.00 | 40.50 | 43.90 | 42.20 | 39.54 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 65.00 | 35.40 | 39.20 | 37.30 | 33.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 30.40 | 34.00 | 32.20 | 29.26 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 25.40 | 29.20 | 27.30 | 22.24 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 20.40 | 24.10 | 22.25 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 15.80 | 18.70 | 17.25 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 11.40 | 13.20 | 12.30 | 11.50 | +1.00 | +9.53% | 0.14 | 1 | 571 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 5.80 | 9.00 | 7.40 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.80 | 0.98 | 0.01 | -0.01 | 8/11/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 2.50 | 3.60 | 3.05 | 3.00 | +1.15 | +62.17% | 0.03 | 38 | 28 | 0.31 | 0.74 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | 0.18 | 0.09 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 6 | 0.41 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 3.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.02 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.26 | 0.09 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 2.55 | 4.80 | 3.68 | % | 0.04 | 0 | 0 | 0.58 | -0.82 | 0.09 | -0.07 | 9/12/2025 4:00:03 PM EST | |||
| 110.00 | 6.20 | 8.80 | 7.50 | % | 0.07 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 115.00 | 11.60 | 13.80 | 12.70 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 120.00 | 15.90 | 19.70 | 17.80 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 125.00 | 21.00 | 24.60 | 22.80 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 130.00 | 26.30 | 29.70 | 28.00 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 135.00 | 31.20 | 34.40 | 32.80 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 36.10 | 39.30 | 37.70 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 145.00 | 40.90 | 44.40 | 42.65 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |