Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $50.14 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 26.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 20.70 | 23.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 18.20 | 21.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 32.50 | 15.70 | 18.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 13.30 | 16.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 37.50 | 10.80 | 13.50 | 9.45 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 8.40 | 10.90 | 7.30 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.99 | 0.01 | -0.01 | 7/5/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 6.20 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 175 | 1.02 | 0.95 | 0.02 | -0.02 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 4.70 | 5.00 | 6.40 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.88 | 0.05 | -0.04 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 2.65 | 2.85 | 4.10 | 0.00 | 0.00% | 0 | 195 | 0.38 | 0.72 | 0.08 | -0.05 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 1.10 | 1.25 | 1.23 | -0.42 | -25.46% | 6 | 1,174 | 0.35 | 0.47 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 0.30 | 0.45 | 0.35 | -0.20 | -36.37% | 3 | 3,544 | 0.34 | 0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1,220 | 0.38 | 0.08 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 4,268 | 0.50 | 0.02 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 352 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 435 | 0.92 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,747 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.56 | -0.01 | 0.01 | -0.01 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.05 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 489 | 0.48 | -0.05 | 0.02 | -0.02 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4,937 | 0.42 | -0.12 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.55 | 0.70 | 0.70 | +0.25 | +55.56% | 10 | 3,004 | 0.38 | -0.28 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 1.45 | 1.65 | 1.55 | +0.25 | +19.24% | 213 | 4,534 | 0.35 | -0.53 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 3.00 | 3.70 | 3.34 | +1.59 | +90.86% | 4 | 646 | 0.39 | -0.77 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 4.50 | 6.50 | 2.94 | 0.00 | 0.00% | 0 | 177 | 0.77 | -0.92 | 0.04 | -0.02 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 6.50 | 9.30 | 5.08 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 9.00 | 11.80 | 10.08 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 11.50 | 14.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 14.00 | 16.80 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 19.10 | 21.90 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 24.00 | 26.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 29.00 | 31.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |