Detailed TPR options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TPR.
This page focuses on a single options expiration date for TPR – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TPR into 2026-06-18.
This TPR 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TPR expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TPR 260618C00060000 | 60.00 | 82.8 | 91.5 | 93.1 | 2124 | 2986 | 71.09% | YES |
| TPR 260618C00130000 | 130.00 | 22 | 27.2 | 29.5 | 2 | 1477 | 48.18% | YES |
| TPR 260618C00080000 | 80.00 | 61.9 | 71 | 73.9 | 12 | 239 | 55.18% | YES |
| TPR 260618C00075000 | 75.00 | 73.5 | 76.3 | 78.7 | 3 | 230 | 61.47% | YES |
| TPR 260618C00077500 | 77.50 | 60.2 | 73.4 | 76.3 | 24 | 227 | 54.64% | YES |
| TPR 260618C00120000 | 120.00 | 21.99 | 34.6 | 37.3 | 2 | 211 | 51.43% | YES |
| TPR 260618C00135000 | 135.00 | 14.8 | 23.2 | 25.9 | 2 | 191 | 46.75% | YES |
| TPR 260618C00085000 | 85.00 | 46.95 | 66.2 | 69.1 | 1 | 142 | 54.69% | YES |
| TPR 260618C00095000 | 95.00 | 46.68 | 57.3 | 59.7 | 4 | 135 | 55.66% | YES |
| TPR 260618C00087500 | 87.50 | 53.3 | 64 | 66.7 | 1 | 133 | 55.52% | YES |
| TPR 260618C00065000 | 65.00 | 83.77 | 85.6 | 88.4 | 3 | 123 | 90.60% | YES |
| TPR 260618C00110000 | 110.00 | 22.8 | 42.7 | 45.7 | 1 | 99 | 55.02% | YES |
| TPR 260618C00047500 | 47.50 | 70.1 | 78.1 | 81.6 | 6 | 68 | 0.00% | YES |
| TPR 260618C00100000 | 100.00 | 42.65 | 52.1 | 54.9 | 1 | 63 | 50.67% | YES |
| TPR 260618C00105000 | 105.00 | 29.97 | 26.3 | 29 | 8 | 57 | 0.00% | YES |
| TPR 260618C00070000 | 70.00 | 57.75 | 80.2 | 84.2 | 15 | 53 | 54.69% | YES |
| TPR 260618C00140000 | 140.00 | 15.54 | 20.2 | 23.1 | 14 | 52 | 47.17% | YES |
| TPR 260618C00160000 | 160.00 | 11.05 | 9.4 | 12.4 | 3 | 50 | 43.30% | |
| TPR 260618C00115000 | 115.00 | 20.03 | 38.6 | 41.7 | 1 | 46 | 54.43% | YES |
| TPR 260618C00082500 | 82.50 | 48 | 68.2 | 71.5 | 10 | 44 | 50.05% | YES |
| TPR 260618C00150000 | 150.00 | 14.75 | 14.7 | 17.3 | 7 | 39 | 45.26% | YES |
| TPR 260618C00090000 | 90.00 | 36 | 38.5 | 41 | 1 | 35 | 0.00% | YES |
| TPR 260618C00050000 | 50.00 | 79.7 | 75.6 | 79.1 | 14 | 33 | 0.00% | YES |
| TPR 260618C00055000 | 55.00 | 75.47 | 95 | 98.3 | 11 | 31 | 104.69% | YES |
| TPR 260618C00037500 | 37.50 | 29.7 | 41.1 | 43.4 | 4 | 29 | 0.00% | YES |
| TPR 260618C00035000 | 35.00 | 90.2 | 90.5 | 93.8 | 22 | 24 | 0.00% | YES |
| TPR 260618C00042500 | 42.50 | 28.1 | 35.7 | 37 | 3 | 19 | 0.00% | YES |
| TPR 260618C00045000 | 45.00 | 80.2 | 80.7 | 84.1 | 5 | 19 | 0.00% | YES |
| TPR 260618C00170000 | 170.00 | 7.4 | 7.1 | 8.1 | 2 | 17 | 40.36% | |
| TPR 260618C00097500 | 97.50 | 45.06 | 54.3 | 57.4 | 2 | 14 | 51.71% | YES |
| TPR 260618C00052500 | 52.50 | 62.23 | 56.9 | 59.5 | 1 | 14 | 0.00% | YES |
| TPR 260618C00175000 | 175.00 | 5.39 | 4.9 | 7 | 1 | 13 | 40.99% | |
| TPR 260618C00057500 | 57.50 | 44.7 | 53.3 | 53.9 | 2 | 12 | 0.00% | YES |
| TPR 260618C00125000 | 125.00 | 11.36 | 13.6 | 15.9 | 1 | 12 | 0.00% | YES |
| TPR 260618C00072500 | 72.50 | 31.2 | 40.1 | 40.8 | 1 | 7 | 0.00% | YES |
| TPR 260618C00062500 | 62.50 | 64.1 | 63.5 | 66.9 | 7 | 6 | 0.00% | YES |
| TPR 260618C00155000 | 155.00 | 13.45 | 11.7 | 15.3 | 10 | 5 | 45.84% | |
| TPR 260618C00145000 | 145.00 | 15.61 | 17.5 | 20 | 1 | 5 | 45.96% | YES |
| TPR 260618C00040000 | 40.00 | 91 | 110 | 114 | 1 | 3 | 149.27% | YES |
| TPR 260618C00195000 | 195.00 | 1.3 | 1.7 | 3.4 | 1 | 2 | 41.03% | |
| TPR 260618C00025000 | 25.00 | 20.15 | 19.3 | 21.6 | 3 | 2 | 0.00% | YES |
| TPR 260618C00092500 | 92.50 | 19 | 25 | 25.5 | 2 | 2 | 0.00% | YES |
| TPR 260618C00067500 | 67.50 | 19.1 | 19.2 | 20.2 | 1 | 1 | 0.00% | YES |
| TPR 260618C00165000 | 165.00 | 5.5 | 7.8 | 10.4 | 1 | 1 | 42.60% | |
| TPR 260618C00032500 | 32.50 | 115.2 | 117.6 | 120.8 | 1 | 1 | 155.37% | YES |
| TPR 260618C00020000 | 20.00 | 88.2 | 111.7 | 115.5 | 1 | 0 | 0.00% | YES |
The table below lists all put options on TPR expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TPR 260618P00062500 | 62.50 | 1.6 | 0.35 | 0.9 | 1 | 360 | 81.74% | |
| TPR 260618P00105000 | 105.00 | 4.4 | 0.95 | 3.2 | 7 | 189 | 51.07% | |
| TPR 260618P00080000 | 80.00 | 0.6 | 0.1 | 2.7 | 105 | 141 | 72.24% | |
| TPR 260618P00065000 | 65.00 | 1.9 | 0.2 | 1.15 | 1 | 137 | 79.54% | |
| TPR 260618P00095000 | 95.00 | 2.77 | 0.25 | 1.8 | 1 | 134 | 51.81% | |
| TPR 260618P00037500 | 37.50 | 0.3 | 0.1 | 0.35 | 2 | 128 | 106.64% | |
| TPR 260618P00067500 | 67.50 | 1.61 | 0.45 | 2.75 | 1 | 119 | 91.21% | |
| TPR 260618P00072500 | 72.50 | 2.08 | 1.8 | 4.3 | 10 | 116 | 99.27% | |
| TPR 260618P00055000 | 55.00 | 1.2 | 0 | 0.5 | 15 | 98 | 79.83% | |
| TPR 260618P00115000 | 115.00 | 7.5 | 2.15 | 4.3 | 96 | 92 | 53.04% | |
| TPR 260618P00075000 | 75.00 | 4.44 | 2.75 | 3 | 2 | 87 | 93.90% | |
| TPR 260618P00097500 | 97.50 | 3.1 | 2.5 | 3.3 | 1 | 75 | 64.88% | |
| TPR 260618P00082500 | 82.50 | 5.2 | 1.15 | 1.75 | 1 | 74 | 69.85% | |
| TPR 260618P00057500 | 57.50 | 1.5 | 0.75 | 1.45 | 1 | 66 | 98.75% | |
| TPR 260618P00085000 | 85.00 | 6.8 | 1.35 | 1.95 | 20 | 64 | 69.07% | |
| TPR 260618P00100000 | 100.00 | 1.8 | 0.15 | 3.5 | 1 | 61 | 54.30% | |
| TPR 260618P00060000 | 60.00 | 1.45 | 0.3 | 0.85 | 1 | 56 | 83.89% | |
| TPR 260618P00090000 | 90.00 | 3.03 | 1.55 | 2.2 | 2 | 54 | 65.49% | |
| TPR 260618P00110000 | 110.00 | 5.8 | 1.5 | 3.9 | 2 | 50 | 56.63% | |
| TPR 260618P00030000 | 30.00 | 0.16 | 0 | 0.25 | 1 | 46 | 114.06% | |
| TPR 260618P00120000 | 120.00 | 5.41 | 2.6 | 4.7 | 20 | 44 | 49.30% | |
| TPR 260618P00130000 | 130.00 | 8.29 | 5 | 6.9 | 31 | 31 | 46.43% | |
| TPR 260618P00125000 | 125.00 | 4.5 | 3.2 | 5.8 | 1 | 30 | 48.18% | |
| TPR 260618P00070000 | 70.00 | 3.74 | 2.1 | 2.3 | 3 | 25 | 94.65% | |
| TPR 260618P00150000 | 150.00 | 13.5 | 11.9 | 14.1 | 12 | 21 | 42.18% | |
| TPR 260618P00077500 | 77.50 | 1 | 0.05 | 2.65 | 1 | 19 | 74.66% | |
| TPR 260618P00035000 | 35.00 | 0.25 | 0.05 | 0.35 | 2 | 17 | 109.96% | |
| TPR 260618P00052500 | 52.50 | 0.02 | 0 | 1.1 | 2 | 15 | 94.24% | |
| TPR 260618P00025000 | 25.00 | 0.2 | 0.05 | 1.2 | 1 | 15 | 160.64% | |
| TPR 260618P00020000 | 20.00 | 0.78 | 0.2 | 1.8 | 2 | 11 | 197.85% | |
| TPR 260618P00050000 | 50.00 | 0.63 | 0 | 0.45 | 5 | 10 | 85.55% | |
| TPR 260618P00135000 | 135.00 | 9.9 | 6.5 | 8.8 | 8 | 9 | 46.76% | |
| TPR 260618P00040000 | 40.00 | 0.35 | 0.2 | 0.45 | 2 | 9 | 107.42% | |
| TPR 260618P00087500 | 87.50 | 2.15 | 1.3 | 1.9 | 1 | 8 | 65.70% | |
| TPR 260618P00022500 | 22.50 | 0.15 | 0 | 0.35 | 1 | 6 | 140.23% | |
| TPR 260618P00140000 | 140.00 | 12 | 8 | 10.1 | 4 | 6 | 44.45% | |
| TPR 260618P00145000 | 145.00 | 11.49 | 9.8 | 12 | 10 | 5 | 43.36% | |
| TPR 260618P00027500 | 27.50 | 0.25 | 0 | 0.4 | 1 | 5 | 127.73% | |
| TPR 260618P00180000 | 180.00 | 49.6 | 30.8 | 33.5 | 0 | 4 | 40.12% | YES |
| TPR 260618P00042500 | 42.50 | 0.43 | 0 | 0.45 | 2 | 4 | 97.46% | |
| TPR 260618P00047500 | 47.50 | 0.53 | 0.3 | 0.6 | 2 | 4 | 99.12% | |
| TPR 260618P00045000 | 45.00 | 0.48 | 0.25 | 0.5 | 2 | 3 | 100.49% | |
| TPR 260618P00092500 | 92.50 | 2.5 | 1.8 | 2.5 | 1 | 1 | 65.02% | |
| TPR 260618P00155000 | 155.00 | 16.24 | 14.8 | 16.7 | 10 | 1 | 41.71% | YES |
| TPR 260618P00032500 | 32.50 | 3.6 | 2.95 | 3.5 | 0 | 1 | 196.56% |
This page displays the full TPR options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TPR.
The ITM column highlights whether a contract is currently in-the-money for TPR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TPR between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in TPR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TPR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
