Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $50.52 as of 4/25/2024 2:47:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.80 | 26.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 27.50 | 20.30 | 23.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 17.80 | 21.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 32.50 | 16.20 | 18.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 35.00 | 14.50 | 15.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 37.50 | 11.00 | 14.70 | 11.40 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 40.00 | 9.70 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 65 | 1.14 | 0.96 | 0.02 | -0.01 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 42.50 | 7.60 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.91 | 0.03 | -0.03 | 4/15/2024 | 4/25/2024 3:59:53 PM EST |
| 45.00 | 5.50 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 84 | 0.49 | 0.82 | 0.05 | -0.04 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 47.50 | 3.60 | 3.80 | 3.20 | 0.00 | 0.00% | 5 | 104 | 0.48 | 0.68 | 0.06 | -0.05 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 50.00 | 2.20 | 2.35 | 2.19 | -0.21 | -8.75% | 6 | 330 | 0.48 | 0.52 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 52.50 | 1.20 | 1.35 | 1.00 | -0.45 | -31.04% | 68 | 5,790 | 0.46 | 0.34 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 55.00 | 0.55 | 0.65 | 0.47 | -0.22 | -31.89% | 20 | 8,503 | 0.45 | 0.18 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 57.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1,139 | 0.44 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.49 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.84 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/25/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 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 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 40.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 42.50 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 777 | 0.51 | -0.09 | 0.03 | -0.03 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 45.00 | 0.55 | 0.65 | 0.82 | +0.17 | +26.16% | 20 | 166 | 0.49 | -0.18 | 0.05 | -0.04 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 47.50 | 1.20 | 1.30 | 1.35 | +0.35 | +35.00% | 12 | 342 | 0.47 | -0.32 | 0.06 | -0.05 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 50.00 | 2.25 | 2.30 | 2.39 | +0.39 | +19.50% | 72 | 4,178 | 0.46 | -0.48 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 52.50 | 3.70 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 264 | 0.42 | -0.66 | 0.07 | -0.04 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 55.00 | 5.50 | 7.30 | 6.30 | -0.49 | -7.22% | 14 | 287 | 0.74 | -0.82 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 57.50 | 6.00 | 9.80 | 5.00 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.92 | 0.03 | -0.01 | 4/8/2024 | 4/25/2024 3:59:53 PM EST |
| 60.00 | 8.30 | 12.30 | 6.00 | 0.00 | 0.00% | 0 | 24 | 1.05 | -0.97 | 0.01 | -0.01 | 3/22/2024 | 4/25/2024 3:59:53 PM EST |
| 62.50 | 10.20 | 15.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/25/2024 3:59:53 PM EST |
| 65.00 | 12.70 | 17.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 70.00 | 17.70 | 22.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 75.00 | 22.70 | 27.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 80.00 | 27.70 | 32.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |