Options Chain for TURNING PT BRANDS INC COM (TPB) - $75.66 as of 5/8/2025 9:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.80 | 47.60 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 35.00 | 38.80 | 42.60 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 40.00 | 33.50 | 37.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 45.00 | 28.80 | 32.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 50.00 | 23.80 | 27.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 55.00 | 19.50 | 22.20 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:00 PM EST |
| 60.00 | 15.30 | 16.00 | 15.90 | -2.80 | -14.98% | 2 | 69 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 65.00 | 9.40 | 11.40 | 12.00 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.97 | 0.01 | -0.02 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 70.00 | 4.70 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 74 | 0.89 | 0.85 | 0.04 | -0.09 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 75.00 | 0.90 | 2.85 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.58 | 0.07 | -0.13 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 80.00 | 0.00 | 0.85 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.22 | 0.06 | -0.09 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 85.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.04 | 0.02 | -0.03 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:00 PM EST |
| 35.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:00 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:29:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:00 PM EST |
| 55.00 | 0.00 | 0.75 | 2.63 | 0.00 | 0.00% | 0 | 29 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:29:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 851 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.03 | 0.01 | -0.02 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.40 | +0.20 | +100.00% | 50 | 71 | 0.49 | -0.15 | 0.04 | -0.09 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 75.00 | 1.40 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.42 | 0.07 | -0.13 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 80.00 | 4.10 | 6.70 | 4.00 | +0.56 | +16.28% | 3 | 4 | 0.61 | -0.78 | 0.06 | -0.09 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 85.00 | 8.10 | 10.90 | % | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.03 | 5/8/2025 3:29:00 PM EST | |||
| 90.00 | 13.60 | 16.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 95.00 | 18.80 | 21.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 100.00 | 23.80 | 26.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 105.00 | 27.80 | 31.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 110.00 | 33.40 | 36.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 115.00 | 37.90 | 41.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 120.00 | 43.30 | 45.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST |