TNL - Travel + Leisure Co. - Alternativkedja

Travel + Leisure Co.

US ˙ NYSE ˙ US8941641024

Utgång

Calls för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
TNL20250919C00037500	37.50	22.60	25.20	0.00	0	0	448.88%	0.92	0.01	-0.57	0.01	0.00
TNL20250919C00040000	40.00	19.90	22.80	0.00	0	0	413.50%	0.91	0.01	-0.60	0.01	0.00
TNL20250919C00042500	42.50	17.60	20.30	0.00	0	0	368.59%	0.90	0.01	-0.58	0.01	0.00
TNL20250919C00045000	45.00	15.00	17.70	0.00	0	1	316.29%	0.89	0.01	-0.52	0.01	0.00
TNL20250919C00047500	47.50	12.80	15.00	0.00	0	0	257.61%	0.89	0.01	-0.43	0.01	0.00
TNL20250919C00050000	50.00	10.30	12.40	0.00	0	4	211.22%	0.88	0.02	-0.37	0.01	0.00
TNL20250919C00052500	52.50	7.20	10.50	0.00	0	0	218.90%	0.82	0.02	-0.55	0.01	0.00
TNL20250919C00055000	55.00	5.30	7.60	0.00	0	0	153.22%	0.81	0.03	-0.39	0.02	0.00
TNL20250919C00057500	57.50	2.60	4.90	0.00	0	0	102.91%	0.79	0.05	-0.29	0.02	0.00
TNL20250919C00060000	60.00	1.75	3.80	0.00	0	1	29.87%	0.85	0.14	-0.06	0.01	0.00
TNL20250919C00062500	62.50	0.15	0.65	0.40	57	487	29.26%	0.31	0.22	-0.10	0.02	0.00
TNL20250919C00065000	65.00	0.05	0.15	0.10	26	149	42.81%	0.09	0.07	-0.06	0.01	0.00
TNL20250919C00067500	67.50	0.00	1.10	0.00	0	6	103.76%	0.18	0.05	-0.25	0.01	0.00
TNL20250919C00070000	70.00	0.00	1.00	0.00	0	3	125.14%	0.15	0.03	-0.26	0.01	0.00
TNL20250919C00075000	75.00	0.00	1.35	0.00	0	20	183.62%	0.14	0.02	-0.36	0.01	0.00
TNL20250919C00080000	80.00	0.00	1.35	0.00	0	0	223.31%	0.12	0.02	-0.38	0.01	0.00
TNL20250919C00085000	85.00	0.00	1.35	0.00	0	0	258.72%	0.11	0.01	-0.40	0.01	0.00

Puts för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
TNL20250919P00037500	37.50	0.00	1.00	0.00	0	0	226.05%	-0.01	0.00	-0.02	0.00	0.00
TNL20250919P00040000	40.00	0.00	0.05	0.00	0	0	199.22%	-0.01	0.00	-0.02	0.00	0.00
TNL20250919P00042500	42.50	0.00	0.05	0.00	0	0	173.84%	-0.01	0.00	-0.02	0.00	0.00
TNL20250919P00045000	45.00	0.00	0.25	0.00	0	1	149.70%	-0.01	0.00	-0.02	0.00	-0.00
TNL20250919P00047500	47.50	0.00	0.05	0.00	0	0	126.59%	-0.01	0.00	-0.02	0.00	-0.00
TNL20250919P00050000	50.00	0.00	0.05	0.00	0	26	104.35%	-0.01	0.01	-0.02	0.00	-0.00
TNL20250919P00052500	52.50	0.00	0.05	0.00	0	365	82.77%	-0.02	0.01	-0.02	0.00	-0.00
TNL20250919P00055000	55.00	0.00	0.10	0.00	0	16	69.09%	-0.03	0.02	-0.04	0.00	-0.00
TNL20250919P00057500	57.50	0.00	0.15	0.00	0	70	50.24%	-0.06	0.04	-0.05	0.01	-0.00
TNL20250919P00060000	60.00	0.00	0.45	0.00	0	122	43.34%	-0.24	0.13	-0.13	0.02	-0.00
TNL20250919P00062500	62.50	0.45	2.25	0.00	0	17	24.57%	-0.75	0.27	-0.09	0.02	-0.00
TNL20250919P00065000	65.00	2.40	5.00	0.00	0	1	61.18%	-0.83	0.08	-0.15	0.01	-0.00
TNL20250919P00067500	67.50	4.60	7.80	0.00	0	1	86.89%	-0.87	0.05	-0.17	0.01	-0.00
TNL20250919P00070000	70.00	7.80	10.30	0.00	0	4	158.37%	-0.79	0.03	-0.43	0.02	-0.00
TNL20250919P00075000	75.00	12.10	14.70	0.00	0	0	230.12%	-0.80	0.02	-0.61	0.02	-0.00
TNL20250919P00080000	80.00	17.60	20.30	0.00	0	0	214.16%	-0.89	0.02	-0.34	0.01	-0.00
TNL20250919P00085000	85.00	22.50	25.20	0.00	0	0	237.42%	-0.92	0.01	-0.30	0.01	-0.00

Other Listings

GB:0M1K	58,15 US$
DE:WD5A	52,50 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.