Options Chain for TURNING PT BRANDS INC COM (TPB) - $77.99 as of 7/25/2025 12:12:09 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 | 37.30 | 40.40 | 38.85 | 38.80 | % | 0.97 | 1 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 45.00 | 32.30 | 34.60 | 33.45 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 27.60 | 29.70 | 28.65 | 22.00 | 0.00 | 0.00% | 0.57 | 0 | 100 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 22.50 | 25.30 | 23.90 | % | 0.43 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 17.50 | 20.50 | 19.00 | 19.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.27 | 0.97 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 12.90 | 15.80 | 14.35 | 14.59 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | 0.92 | 0.01 | -0.04 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 8.80 | 11.00 | 9.90 | 9.34 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.88 | 0.82 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 5.40 | 6.20 | 5.80 | 5.61 | 0.00 | 0.00% | 0.08 | 0 | 1,048 | 0.51 | 0.67 | 0.03 | -0.09 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 2.90 | 3.50 | 3.20 | 3.30 | 0.00 | 0.00% | 0.04 | 2 | 255 | 0.45 | 0.48 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 1.20 | 1.75 | 1.48 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.58 | 0.30 | 0.04 | -0.08 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.86 | 0.16 | 0.02 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.08 | 0.02 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.78 | -0.08 | 0.01 | -0.04 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.70 | 1.70 | 1.20 | 1.05 | -0.54 | -33.97% | 0.02 | 1 | 71 | 0.59 | -0.18 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 2.00 | 2.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1,002 | 0.53 | -0.33 | 0.03 | -0.09 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 4.20 | 5.10 | 4.65 | 4.73 | -0.55 | -10.42% | 0.06 | 1 | 7 | 0.54 | -0.52 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 6.60 | 8.50 | 7.55 | 7.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.70 | 0.04 | -0.08 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 10.20 | 13.50 | 11.85 | % | 0.13 | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 16.10 | 18.00 | 17.05 | % | 0.18 | 0 | 0 | 0.88 | -0.92 | 0.02 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 20.90 | 22.80 | 21.85 | % | 0.22 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 24.70 | 28.20 | 26.45 | % | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 30.20 | 33.70 | 31.95 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |