TNL · Travel & Leisure Co.

Track TNL — free

$75.49 +0.70 (+0.94%) At close · Aug 14

Market Cap

$4.57B

61.20M

Options Chain

Underlying $75.49 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 52 contracts · mixed snapshot sessions · Dec 31, 2025–Aug 14, 2026; 16 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Feb 19 188d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	-0.027	341.1%	—	0
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol 341.1% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.164 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		$0.60	-0.029	313.8%	1	2
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Snapshot session Dec 31, 2025 Last $0.60 Breakeven $36.90 Implied vol 313.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.162 Vega 0.007 Open interest 2 Model this put
0	—	—	—	—		$0.65	-0.032	288.3%	1	1
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Dec 31, 2025 Last $0.65 Breakeven $39.35 Implied vol 288.3% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.16 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—		$0.70	-0.027	247.9%	2	2
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Dec 31, 2025 Last $0.70 Breakeven $41.80 Implied vol 247.9% Delta -0.027 ≈3% ITM Gamma 0.003 Theta -0.121 Vega 0.008 Open interest 2 Model this put
0	2	—	—	$27.73		$0.52	-0.033	232.4%	1	8
Call · $45 In the money Snapshot session Jun 9, 2026 Last $27.73 Breakeven $72.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Snapshot session May 14, 2026 Last $0.52 Breakeven $44.48 Implied vol 232.4% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.134 Vega 0.008 Open interest 8 Model this put
0	—	—	—	—		$0.85	-0.08	287.7%	1	10
Call · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Snapshot session Dec 31, 2025 Last $0.85 Breakeven $46.65 Implied vol 287.7% Delta -0.08 ≈8% ITM Gamma 0.005 Theta -0.335 Vega 0.014 Open interest 10 Model this put
10	11	—	—	$17.75		$0.05	-0.016	153.6%	60	61
Call · $50 In the money Snapshot session Apr 22, 2026 Last $17.75 Breakeven $67.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $50 Snapshot session Jul 21, 2026 Last $0.05 Breakeven $49.95 Implied vol 153.6% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.049 Vega 0.004 Open interest 61 Model this put
0	1	—	—	$19.00		$0.05	-0.033	137.9%	1	11
Call · $55 In the money Snapshot session Jul 9, 2026 Last $19.00 Breakeven $74.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $54.95 Implied vol 137.9% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.08 Vega 0.009 Open interest 11 Model this put
0	—	—	—	—		$1.68	-0.05	132.4%	1	1
Call · $57.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57.5 Snapshot session May 7, 2026 Last $1.68 Breakeven $55.82 Implied vol 132.4% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.107 Vega 0.009 Open interest 1 Model this put
14	4	—	—	$16.90		$0.10	-0.08	131.3%	3	5.2k
Call · $60 In the money Snapshot session Aug 3, 2026 Last $16.90 Breakeven $76.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $60 Snapshot session Jul 28, 2026 Last $0.10 Breakeven $59.90 Implied vol 131.3% Delta -0.08 ≈8% ITM Gamma 0.011 Theta -0.152 Vega 0.016 Open interest 5.2k Model this put
10	2	—	—	$7.00		$0.08	-0.081	107%	2	1.1k
Call · $62.5 In the money Snapshot session Apr 22, 2026 Last $7.00 Breakeven $69.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $62.5 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $62.42 Implied vol 107% Delta -0.081 ≈8% ITM Gamma 0.014 Theta -0.125 Vega 0.016 Open interest 1.1k Model this put
152	1	—	—	$11.25		$0.45	-0.107	95.8%	6	27
Call · $65 In the money Snapshot session Jul 22, 2026 Last $11.25 Breakeven $76.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 Model this call Put · $65 Snapshot session Jul 24, 2026 Last $0.45 Breakeven $64.55 Implied vol 95.8% Delta -0.107 ≈11% ITM Gamma 0.019 Theta -0.138 Vega 0.016 Open interest 27 Model this put
171	10	—	—	$7.15		$0.11	-0.168	93.2%	5	36
Call · $67.5 In the money Snapshot session Aug 12, 2026 Last $7.15 Breakeven $74.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 Model this call Put · $67.5 Snapshot session Aug 7, 2026 Last $0.11 Breakeven $67.39 Implied vol 93.2% Delta -0.168 ≈17% ITM Gamma 0.027 Theta -0.183 Vega 0.025 Open interest 36 Model this put
230	100	—	—	$4.60		$1.05	-0.159	59.2%	5	2.6k
Call · $70 In the money Snapshot session Aug 10, 2026 Last $4.60 Breakeven $74.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 Model this call Put · $70 Snapshot session Jul 22, 2026 Last $1.05 Breakeven $68.95 Implied vol 59.2% Delta -0.159 ≈16% ITM Gamma 0.041 Theta -0.112 Vega 0.026 Open interest 2.6k Model this put
377	10	28%	0.869	$1.80		$1.05	-0.218	40.9%	9	26
Call · $72.5 In the money Snapshot session Aug 10, 2026 Last $1.80 Breakeven $74.30 Implied vol 28% Delta 0.869 ≈87% ITM Gamma 0.077 Theta -0.047 Vega 0.026 Open interest 377 Model this call Put · $72.5 Snapshot session Aug 10, 2026 Last $1.05 Breakeven $71.45 Implied vol 40.9% Delta -0.218 ≈22% ITM Gamma 0.073 Theta -0.096 Vega 0.026 Open interest 26 Model this put
1.3k	4	26.4%	0.58	$1.04		$3.24	-0.414	24.2%	8	16
Call · $75 In the money Snapshot session Aug 13, 2026 Last $1.04 Breakeven $76.04 Implied vol 26.4% Delta 0.58 ≈58% ITM Gamma 0.148 Theta -0.081 Vega 0.04 Open interest 1.3k Model this call Put · $75 Snapshot session Jul 22, 2026 Last $3.24 Breakeven $71.76 Implied vol 24.2% Delta -0.414 ≈41% ITM Gamma 0.162 Theta -0.074 Vega 0.04 Open interest 16 Model this put
Underlying $75.49
104	11	31.6%	0.272	$0.34		$1.60	-0.687	38.4%	10	18
Call · $77.5 Snapshot session Aug 13, 2026 Last $0.34 Breakeven $77.84 Implied vol 31.6% Delta 0.272 ≈27% ITM Gamma 0.106 Theta -0.082 Vega 0.035 Open interest 104 Model this call Put · $77.5 In the money Snapshot session Aug 5, 2026 Last $1.60 Breakeven $75.90 Implied vol 38.4% Delta -0.687 ≈69% ITM Gamma 0.093 Theta -0.106 Vega 0.035 Open interest 18 Model this put
3.7k	6	33%	0.096	$0.20		$9.86	-0.832	44%	2	1
Call · $80 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $80.20 Implied vol 33% Delta 0.096 ≈10% ITM Gamma 0.052 Theta -0.044 Vega 0.018 Open interest 3.7k Model this call Put · $80 In the money Snapshot session Jan 13, 2026 Last $9.86 Breakeven $70.14 Implied vol 44% Delta -0.832 ≈83% ITM Gamma 0.057 Theta -0.086 Vega 0.027 Open interest 1 Model this put
379	1	41.6%	0.056	$0.05		—	-0.876	56.3%	—	0
Call · $82.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $82.55 Implied vol 41.6% Delta 0.056 ≈6% ITM Gamma 0.027 Theta -0.037 Vega 0.011 Open interest 379 Model this call Put · $82.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 56.3% Delta -0.876 ≈88% ITM Gamma 0.037 Theta -0.09 Vega 0.019 Open interest 0 Model this put
2.5k	1	73.3%	0.12	$0.05		—	-0.885	71.5%	—	0
Call · $85 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $85.05 Implied vol 73.3% Delta 0.12 ≈12% ITM Gamma 0.027 Theta -0.115 Vega 0.019 Open interest 2.5k Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.5% Delta -0.885 ≈89% ITM Gamma 0.027 Theta -0.108 Vega 0.019 Open interest 0 Model this put
0	—	125.7%	0.212	—		—	-0.899	83.6%	—	0
Call · $87.5 Snapshot session Unknown Last — Breakeven — Implied vol 125.7% Delta 0.212 ≈21% ITM Gamma 0.023 Theta -0.285 Vega 0.029 Open interest 0 Model this call Put · $87.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 83.6% Delta -0.899 ≈90% ITM Gamma 0.021 Theta -0.115 Vega 0.019 Open interest 0 Model this put
33	1	97%	0.096	$0.75		—	-0.981	62.9%	—	0
Call · $90 Snapshot session Jun 25, 2026 Last $0.75 Breakeven $90.75 Implied vol 97% Delta 0.096 ≈10% ITM Gamma 0.018 Theta -0.129 Vega 0.019 Open interest 33 Model this call Put · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.9% Delta -0.981 ≈98% ITM Gamma 0.007 Theta -0.021 Vega 0.006 Open interest 0 Model this put
10	1	94.1%	0.035	$0.10		—	-0.882	135.7%	—	0
Call · $95 Snapshot session Jul 21, 2026 Last $0.10 Breakeven $95.10 Implied vol 94.1% Delta 0.035 ≈3% ITM Gamma 0.008 Theta -0.057 Vega 0.006 Open interest 10 Model this call Put · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 135.7% Delta -0.882 ≈88% ITM Gamma 0.015 Theta -0.208 Vega 0.02 Open interest 0 Model this put
6	1	127.6%	0.057	$0.13		—	-0.93	135.8%	—	0
Call · $100 Snapshot session Jul 20, 2026 Last $0.13 Breakeven $100.13 Implied vol 127.6% Delta 0.057 ≈6% ITM Gamma 0.009 Theta -0.113 Vega 0.012 Open interest 6 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 135.8% Delta -0.93 ≈93% ITM Gamma 0.01 Theta -0.14 Vega 0.012 Open interest 0 Model this put
10	1	155.1%	0.066	$0.10		—	-0.937	152.9%	—	0
Call · $105 Snapshot session Jun 4, 2026 Last $0.10 Breakeven $105.10 Implied vol 155.1% Delta 0.066 ≈7% ITM Gamma 0.008 Theta -0.155 Vega 0.012 Open interest 10 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 152.9% Delta -0.937 ≈94% ITM Gamma 0.008 Theta -0.146 Vega 0.012 Open interest 0 Model this put
29	20	171.2%	0.061	$0.05		—	-0.941	169.2%	—	0
Call · $110 Snapshot session Jul 14, 2026 Last $0.05 Breakeven $110.05 Implied vol 171.2% Delta 0.061 ≈6% ITM Gamma 0.007 Theta -0.16 Vega 0.012 Open interest 29 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 169.2% Delta -0.941 ≈94% ITM Gamma 0.007 Theta -0.151 Vega 0.012 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Dec 31, 2025–Aug 14, 2026; 16 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1361658 CUSIP 894164102 13F (30d) 456 filings 435 filers Visit website Investor relations