Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $53.51 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.50 | 35.70 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 29.00 | 33.20 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 26.60 | 30.70 | 27.58 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 24.00 | 28.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 23.00 | 24.00 | 24.95 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 19.10 | 23.50 | 23.20 | 0.00 | 0.00% | 0 | 31 | 1.02 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 18.10 | 19.00 | 19.48 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 13.50 | 18.30 | 10.60 | 0.00 | 0.00% | 0 | 72 | 0.82 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 11.30 | 16.00 | 9.80 | 0.00 | 0.00% | 0 | 23 | 0.69 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 8.70 | 13.40 | 9.20 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.97 | 0.01 | -0.01 | 8/6/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 7.10 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.94 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 4.80 | 9.00 | 8.48 | 0.00 | 0.00% | 0 | 284 | 0.33 | 0.89 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 3.30 | 4.30 | 6.35 | 0.00 | 0.00% | 0 | 295 | 0.31 | 0.80 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 2.30 | 2.45 | 2.35 | -1.75 | -42.69% | 1 | 438 | 0.29 | 0.62 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 1.15 | 1.30 | 1.25 | +0.12 | +10.62% | 6 | 225 | 0.29 | 0.40 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | +0.15 | +27.28% | 1 | 271 | 0.33 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.35 | 0.60 | 0.50 | +0.20 | +66.67% | 9 | 181 | 0.38 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 62.50 | 0.10 | 0.45 | 0.30 | +0.05 | +20.00% | 1,617 | 3,368 | 0.39 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.10 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.43 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 122 | 0.77 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.41 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 78 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 523 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 263 | 0.50 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.10 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 436 | 0.41 | -0.06 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 623 | 0.35 | -0.11 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,014 | 0.31 | -0.20 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 1.20 | 1.30 | 1.40 | +0.16 | +12.91% | 1 | 90 | 0.29 | -0.38 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 2.55 | 2.70 | 2.65 | -0.10 | -3.64% | 3 | 216 | 0.30 | -0.60 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 3.10 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 74 | 0.35 | -0.74 | 0.06 | -0.03 | 9/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 5.30 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.83 | 0.04 | -0.03 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 62.50 | 9.00 | 11.30 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.88 | 0.03 | -0.02 | 10/11/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 11.40 | 12.10 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 6/18/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 15.60 | 17.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 21.40 | 24.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 24.50 | 28.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |