TNL - Travel + Leisure Co. - Catena di opzioni

Travel + Leisure Co.

US ˙ NYSE ˙ US8941641024

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TNL20250919C00040000	40.00	21.10	24.50	0.00	0	0	136.49%	0.98	0.00	-0.04	0.01	0.00
TNL20250919C00042500	42.50	19.20	21.90	0.00	0	0	154.74%	0.94	0.01	-0.10	0.02	0.01
TNL20250919C00045000	45.00	16.50	18.90	0.00	0	1	117.27%	0.96	0.01	-0.06	0.01	0.01
TNL20250919C00047500	47.50	14.30	16.30	0.00	0	0	101.61%	0.95	0.01	-0.05	0.01	0.01
TNL20250919C00050000	50.00	11.70	14.60	0.00	0	8	106.90%	0.89	0.02	-0.10	0.02	0.01
TNL20250919C00052500	52.50	9.20	12.20	0.00	0	0	92.01%	0.87	0.02	-0.10	0.03	0.01
TNL20250919C00055000	55.00	6.80	9.60	0.00	0	5	74.81%	0.85	0.03	-0.09	0.03	0.01
TNL20250919C00057500	57.50	4.60	6.70	0.00	0	932	55.85%	0.81	0.05	-0.08	0.03	0.01
TNL20250919C00060000	60.00	2.65	3.30	3.89	2	30	29.74%	0.81	0.10	-0.05	0.03	0.01
TNL20250919C00062500	62.50	0.60	1.45	0.90	2	483	24.39%	0.50	0.16	-0.05	0.05	0.01
TNL20250919C00065000	65.00	0.10	0.55	0.25	2	149	23.23%	0.16	0.09	-0.03	0.03	0.00
TNL20250919C00067500	67.50	0.00	1.50	0.00	0	6	52.24%	0.22	0.05	-0.07	0.04	0.00
TNL20250919C00070000	70.00	0.00	1.00	0.00	0	3	56.53%	0.15	0.03	-0.06	0.03	0.00
TNL20250919C00075000	75.00	0.00	1.35	0.00	0	20	83.77%	0.14	0.02	-0.08	0.03	0.00
TNL20250919C00080000	80.00	0.00	1.35	0.00	0	0	102.30%	0.12	0.02	-0.09	0.02	0.00
TNL20250919C00085000	85.00	0.00	1.35	0.00	0	0	118.82%	0.11	0.01	-0.09	0.02	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TNL20250919P00040000	40.00	0.00	0.05	0.00	0	0	163.67%	-0.06	0.01	-0.09	0.02	-0.00
TNL20250919P00042500	42.50	0.00	1.30	0.00	0	0	146.77%	-0.07	0.01	-0.09	0.02	-0.00
TNL20250919P00045000	45.00	0.00	0.70	0.00	0	1	92.78%	-0.03	0.01	-0.03	0.01	-0.00
TNL20250919P00047500	47.50	0.00	1.10	0.00	0	0	65.91%	-0.02	0.01	-0.01	0.01	-0.00
TNL20250919P00050000	50.00	0.00	0.55	0.00	0	26	58.49%	-0.03	0.01	-0.02	0.01	-0.00
TNL20250919P00052500	52.50	0.00	0.40	0.00	0	365	47.07%	-0.03	0.01	-0.01	0.01	-0.00
TNL20250919P00055000	55.00	0.00	1.20	0.00	0	16	37.99%	-0.05	0.02	-0.02	0.01	-0.00
TNL20250919P00057500	57.50	0.05	0.20	0.00	0	71	29.06%	-0.09	0.05	-0.02	0.02	-0.00
TNL20250919P00060000	60.00	0.35	0.55	0.00	0	102	24.76%	-0.25	0.10	-0.03	0.04	-0.01
TNL20250919P00062500	62.50	0.85	1.45	0.00	0	15	19.73%	-0.58	0.16	-0.03	0.05	-0.01
TNL20250919P00065000	65.00	1.70	5.00	0.00	0	1	26.55%	-0.81	0.08	-0.03	0.03	-0.02
TNL20250919P00067500	67.50	4.00	6.10	0.00	0	0	47.24%	-0.81	0.05	-0.05	0.03	-0.02
TNL20250919P00070000	70.00	7.50	9.50	0.00	0	4	53.96%	-0.86	0.03	-0.05	0.03	-0.02
TNL20250919P00075000	75.00	11.60	14.00	0.00	0	0	87.85%	-0.84	0.02	-0.09	0.03	-0.03
TNL20250919P00080000	80.00	16.50	18.80	0.00	0	0	99.02%	-0.88	0.02	-0.08	0.02	-0.03
TNL20250919P00085000	85.00	21.30	24.00	0.00	0	0	124.42%	-0.87	0.01	-0.10	0.02	-0.03

Other Listings

GB:0M1K	58,15 USD
DE:WD5A	54,50 €

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.