Breaking News

Travel + Leisure Co (TNL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

76.70 -0.63 -0.81%

03:59:59 - Closed. Currency in USD

After Hours

76.70

0.00

0.00%

7:34:09 - Real-time Data

Type: Equity

Market: United States

Volume: 495,173
Bid/Ask: 0.00 / 0.00
Day's Range: 76.04 - 77.48

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Travel + Leisure Co Option Chain

Get free option data for TNL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Travel + Leisure Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 07, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.5	43.3	0	35.00	0	0%	0	2.15	0
TNL Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|35.00C Delta0.9983 Imp Vol1.5045 Bid40.5 Gamma0.0002 Theoretical42.37 Ask43.3 Theta-0.0035 Intrinsic Value42.08 Volume0 Vega0.0007 Time Value-42.08 Open Interest0 Rho0.0028 Delta / Theta-288.4337 TNL Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|35.00P Delta-0.0467 Imp Vol2.9105 Bid0 Gamma0.0022 Theoretical1.08 Ask2.15 Theta-0.1537 Intrinsic Value-42.08 Volume0 Vega0.0148 Time Value42.08 Open Interest0 Rho-0.0017 Delta / Theta0.304
0	0%	38.2	40.8	0	37.50	0	0%	0	1.35	0
TNL Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|37.50C Delta0.9982 Imp Vol1.3741 Bid38.2 Gamma0.0012 Theoretical39.87 Ask40.8 Theta-0.0034 Intrinsic Value39.58 Volume0 Vega0.0008 Time Value-39.58 Open Interest0 Rho0.0032 Delta / Theta-295.8382 TNL Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|37.50P Delta-0.0383 Imp Vol2.411 Bid0 Gamma0.0023 Theoretical0.68 Ask1.35 Theta-0.1084 Intrinsic Value-39.58 Volume0 Vega0.0126 Time Value39.58 Open Interest2 Rho-0.0013 Delta / Theta0.3533
0	0%	35.7	38.3	0	40.00	0	0%	0	1.35	0
TNL Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|40.00C Delta0.9981 Imp Vol1.2521 Bid35.7 Gamma0.0003 Theoretical37.37 Ask38.3 Theta-0.0032 Intrinsic Value37.08 Volume0 Vega0.0008 Time Value-37.08 Open Interest0 Rho0.0034 Delta / Theta-310.1557 TNL Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|40.00P Delta-0.0416 Imp Vol2.2247 Bid0 Gamma0.0026 Theoretical0.68 Ask1.35 Theta-0.1069 Intrinsic Value-37.08 Volume0 Vega0.0135 Time Value37.08 Open Interest1 Rho-0.0014 Delta / Theta0.3888
					77.08	Price @ Aug 07, 2026 19:54 GMT
0	0%	0.3	2.25	0	77.50	0	0%	1.3	3.6	0
TNL Call 77.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|77.50C Delta0.494 Imp Vol0.2207 Bid0.3 Gamma0.1192 Theoretical1.28 Ask2.25 Theta-0.048 Intrinsic Value-0.42 Volume0 Vega0.0604 Time Value0.42 Open Interest86 Rho0.0142 Delta / Theta-10.2809 TNL Put 77.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|77.50P Delta-0.4922 Imp Vol0.3955 Bid1.3 Gamma0.0665 Theoretical2.45 Ask3.6 Theta-0.0846 Intrinsic Value0.42 Volume0 Vega0.0604 Time Value-0.42 Open Interest18 Rho-0.0136 Delta / Theta5.8207
0	0%	0.5	0.95	0	80.00	0	0%	2.15	4.9	0
TNL Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|80.00C Delta0.2818 Imp Vol0.2812 Bid0.5 Gamma0.0792 Theoretical0.73 Ask0.95 Theta-0.0516 Intrinsic Value-2.92 Volume0 Vega0.0511 Time Value2.92 Open Interest3,786 Rho0.0081 Delta / Theta-5.4579 TNL Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|80.00P Delta-0.6936 Imp Vol0.3163 Bid2.15 Gamma0.0733 Theoretical3.52 Ask4.9 Theta-0.059 Intrinsic Value2.92 Volume0 Vega0.0531 Time Value-2.92 Open Interest1 Rho-0.0181 Delta / Theta11.758
0	0%	0.25	0.6	0	82.50	0	0%	4.4	7.2	0
TNL Call 82.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|82.50C Delta0.1662 Imp Vol0.3268 Bid0.25 Gamma0.0503 Theoretical0.43 Ask0.6 Theta-0.0442 Intrinsic Value-5.42 Volume0 Vega0.0378 Time Value5.42 Open Interest519 Rho0.0048 Delta / Theta-3.7555 TNL Put 82.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolTNL\|20260821\|82.50P Delta-0.7881 Imp Vol0.3902 Bid4.4 Gamma0.049 Theoretical5.8 Ask7.2 Theta-0.0598 Intrinsic Value5.42 Volume0 Vega0.0438 Time Value-5.42 Open Interest0 Rho-0.0202 Delta / Theta13.1759

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TNL Comments

Write your thoughts about Travel + Leisure Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.48	-0.33	-0.33%

Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Gold	4,401.30	+101.70	+2.37%
Silver	63.80	+2.19	+3.56%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5900	-0.1200	-1.85%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.204	-0.041	-0.97%
U.S. 10Y	4.658	-0.012	-0.26%
U.S. 30Y	5.210	-0.002	-0.04%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

Name	Price	Chg.	Chg. %
TNL	76.70	-0.63	-0.81%
iShares ESG MSCI .	84.08	0.00	0.00%
087010	181,800	+3800	+2.13%
LMTB34	2,984.02	+16.99	+0.57%
ELA/USD	0.2756	+0.0113	+4.28%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.260	+6.14%	18.61M
Atlas Consolidated Mining	15.900	+6.00%	14.30M
Bank of the Philippine Islands	101.00	0.00%	3.81M
BDO Unibank	122.00	-0.97%	3.13M
Universal Robina	61.85	+2.74%	2.94M
International Container	1,000.000	0.00%	2.02M
Ayala Pref	493.00	-0.80%	702.82K

Name	Last	Chg. %	Vol.
Dominion Holdings	11.600	+29.18%	14.59M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Paxys	2.680	+11.67%	557.00K
Vulcan	0.2950	+11.32%	4.73M
Alsons Consolidated	0.7600	+10.14%	7.81M
Asiabest Group	52.600	+9.24%	1.98M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	3.900	-22.77%	726.00K
Medco	0.091	-12.50%	140.00K
Cirtek	1.05	-7.89%	5.62M
Suntrust Home	0.410	-7.87%	680.00K
Atok Big Wedge	1.840	-7.54%	32.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Manila Broadcasting Co	5.110	-6.92%	0.40K