Options Chain for TEMPUR SEALY INTL INC COM (TPX) - $49.92 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 27.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 27.50 | 23.30 | 23.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 30.00 | 20.70 | 21.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 32.50 | 18.30 | 18.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 35.00 | 15.80 | 16.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 37.50 | 13.30 | 13.70 | 11.40 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:57 PM EST |
| 40.00 | 10.90 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 65 | 0.58 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:58:57 PM EST |
| 42.50 | 8.50 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.94 | 0.02 | -0.03 | 4/15/2024 | 4/29/2024 1:58:57 PM EST |
| 45.00 | 6.20 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 84 | 0.53 | 0.86 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 1:58:57 PM EST |
| 47.50 | 4.20 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.74 | 0.05 | -0.06 | 4/25/2024 | 4/29/2024 1:58:57 PM EST |
| 50.00 | 2.65 | 2.75 | 2.75 | +0.55 | +25.00% | 25 | 331 | 0.49 | 0.59 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 52.50 | 1.50 | 1.60 | 1.50 | +0.13 | +9.49% | 3 | 5,854 | 0.48 | 0.41 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 55.00 | 0.75 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 8,511 | 0.47 | 0.25 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 57.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,139 | 0.47 | 0.13 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 1:58:57 PM EST |
| 60.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.47 | 0.06 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 1:58:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.52 | 0.03 | 0.01 | -0.01 | 4/10/2024 | 4/29/2024 1:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 1:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 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 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 1:58:57 PM EST |
| 42.50 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 37 | 777 | 0.58 | -0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 45.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.53 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 47.50 | 0.85 | 0.95 | 0.95 | -0.30 | -24.00% | 17 | 327 | 0.51 | -0.26 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 50.00 | 1.70 | 1.80 | 2.05 | -0.20 | -8.89% | 15 | 4,149 | 0.49 | -0.41 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 52.50 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 264 | 0.49 | -0.59 | 0.07 | -0.06 | 4/23/2024 | 4/29/2024 1:58:57 PM EST |
| 55.00 | 3.80 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 311 | 0.48 | -0.75 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 57.50 | 6.80 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 39 | 0.81 | -0.87 | 0.04 | -0.03 | 4/8/2024 | 4/29/2024 1:58:57 PM EST |
| 60.00 | 7.30 | 11.40 | 6.00 | 0.00 | 0.00% | 0 | 24 | 1.15 | -0.94 | 0.02 | -0.02 | 3/22/2024 | 4/29/2024 1:58:57 PM EST |
| 62.50 | 9.80 | 13.80 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.97 | 0.01 | -0.01 | 3/28/2024 | 4/29/2024 1:58:57 PM EST |
| 65.00 | 12.30 | 16.30 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 70.00 | 17.30 | 21.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 75.00 | 22.30 | 26.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 80.00 | 27.30 | 31.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST |