TPB · Turning Point Brands, Inc. · Options Chain

Track TPB — free

$71.51 -0.44 (-0.61%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$1.43B

20.05M

Options Chain

Underlying $71.51 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 40 contracts · mixed daily-bar sessions · Apr 29, 2026–Sep 11, 2026; 19 unknown

Put / call OI

8.97

Put-heavy positioning

Open interest

927

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$85.00

$13.49 above spot

ATM implied vol

67.9%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Dec 18 96d Jan 15 124d Apr 16 215d Dec 17 460d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$30.90	$33.90	$37.30		$1.05	$0.00	$0.25	—	—	1	1
Call · $40 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:56:55.038 UTC Last $37.30 Breakeven $77.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Apr 29, 2026 Quote as of 2026-09-11 13:32:02.230 UTC Last $1.05 Breakeven $38.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$26.10	$28.10	—		$0.80	$0.00	$0.75	—	—	1	3
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jun 9, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $0.80 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$21.00	$23.90	—		$0.38	$0.00	$0.75	—	—	2	4
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $0.38 Breakeven $49.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$15.90	$18.80	—		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:56.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	136.2%	0.882	$11.00	$13.50	—		$1.51	$0.00	$0.75	—	—	100	44
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.133 UTC Last — Breakeven — Implied vol 136.2% Delta 0.882 ≈88% ITM Gamma 0.017 Theta -0.231 Vega 0.017 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $1.51 Breakeven $58.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 10, 2026 Model this put
—	—	92.4%	0.827	$6.10	$8.50	—		$2.85	$0.00	$0.75	—	—	1	1
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:59.392 UTC Last — Breakeven — Implied vol 92.4% Delta 0.827 ≈83% ITM Gamma 0.033 Theta -0.203 Vega 0.021 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:44.438 UTC Last $2.85 Breakeven $62.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	67.9%	0.624	$2.00	$4.20	—		$0.65	$0.00	$2.75	—	—	1	14
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.858 UTC Last — Breakeven — Implied vol 67.9% Delta 0.624 ≈62% ITM Gamma 0.067 Theta -0.22 Vega 0.032 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.858 UTC Last $0.65 Breakeven $69.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
Underlying $71.51
—	1	—	—	$0.00	$2.70	$0.90		$1.99	$1.60	$4.60	—	—	1	80
Call · $75 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.858 UTC Last $0.90 Breakeven $75.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:59.858 UTC Last $1.99 Breakeven $73.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 10, 2026 Model this put
20	3	—	—	$0.00	$0.75	$0.10		$6.60	$6.70	$9.20	—	—	4	283
Call · $80 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.858 UTC Last $0.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.902 UTC Last $6.60 Breakeven $73.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 283 OI effective date Sep 10, 2026 Model this put
26	1	—	—	$0.00	$0.75	$0.26		$4.38	$12.90	$13.90	—	—	1	402
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $0.26 Breakeven $85.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:45.962 UTC Last $4.38 Breakeven $80.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 402 OI effective date Sep 10, 2026 Model this put
22	10	—	—	$0.00	$0.75	$0.34		$12.00	$16.40	$19.20	—	—	1	2
Call · $90 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $0.34 Breakeven $90.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.891 UTC Last $12.00 Breakeven $78.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
14	1	—	—	$0.00	$0.75	$0.65		—	$21.80	$24.20	—	—	—	—
Call · $95 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:50.752 UTC Last $0.65 Breakeven $95.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$3.95		—	$26.20	$28.90	—	—	—	—
Call · $100 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $3.95 Breakeven $103.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$31.40	$34.20	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$2.15	$0.75		—	$36.20	$39.70	—	—	—	—
Call · $110 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:59.902 UTC Last $0.75 Breakeven $110.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$1.80		—	$41.40	$43.90	—	—	—	—
Call · $115 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 19:59:59.902 UTC Last $1.80 Breakeven $116.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$1.35		$39.10	$46.40	$49.20	—	—	1	—
Call · $120 Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 19:57:40.170 UTC Last $1.35 Breakeven $121.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:59.500 UTC Last $39.10 Breakeven $80.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$51.20	$54.20	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$56.20	$59.40	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-11 19:57:52.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$61.40	$64.20	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 29, 2026–Sep 11, 2026; 19 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1290677 CUSIP 90041L105 13F (30d) 75 filings 75 filers Visit website Investor relations