Options Chain for TFI INTL INC COM (TFII) - $86.03 as of 5/30/2025 9:49:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.30 | 48.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 39.30 | 43.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 34.30 | 38.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 29.30 | 33.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 24.40 | 28.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 19.40 | 23.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 14.50 | 18.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 10.20 | 12.70 | % | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 5.30 | 8.40 | 10.01 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.81 | 0.04 | -0.06 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 3.10 | 4.40 | 7.67 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.59 | 0.06 | -0.07 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 1,369 | 0.37 | 0.31 | 0.05 | -0.06 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.35 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.12 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.50 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.81 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.70 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.70 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 256 | 1.09 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.25 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 118 | 0.46 | -0.08 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.45 | 1.00 | 1.85 | 0.00 | 0.00% | 0 | 154 | 0.35 | -0.19 | 0.04 | -0.06 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 1.85 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.41 | 0.06 | -0.07 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 4.70 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.69 | 0.05 | -0.06 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 7.10 | 11.20 | % | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 11.90 | 15.90 | 10.03 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.97 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 16.90 | 20.80 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 22.00 | 25.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 26.70 | 30.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 31.70 | 36.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |