Options Chain for TFI INTL INC COM (TFII) - $86.41 as of 5/27/2025 3:39:59 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 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 39.40 | 43.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 34.20 | 38.30 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 29.50 | 33.40 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 25.00 | 28.60 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 20.10 | 23.70 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 15.90 | 19.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.03 | 3/3/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 11.30 | 14.60 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.82 | 0.02 | -0.04 | 4/1/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 8.00 | 10.70 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.73 | 0.02 | -0.05 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 4.50 | 7.40 | 4.20 | 0.00 | 0.00% | 0 | 204 | 0.38 | 0.59 | 0.03 | -0.05 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 1.85 | 5.00 | 5.75 | 0.00 | 0.00% | 0 | 228 | 0.42 | 0.45 | 0.03 | -0.06 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 1.20 | 2.00 | 2.87 | 0.00 | 0.00% | 0 | 502 | 0.35 | 0.32 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 0.15 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 69 | 0.38 | 0.22 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.15 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.16 | 0.02 | -0.04 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.10 | 1.75 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.09 | 0.01 | -0.03 | 3/3/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.02 | 2/24/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 128 | 0.58 | 0.04 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 8.71 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.95 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 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 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 0.05 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.10 | 1.60 | 2.52 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 0.20 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 300 | 0.48 | -0.08 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.30 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 398 | 0.72 | -0.09 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.50 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 222 | 0.38 | -0.18 | 0.02 | -0.04 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 2.15 | 2.80 | 2.07 | 0.00 | 0.00% | 0 | 87 | 0.39 | -0.27 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 3.40 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 125 | 0.38 | -0.41 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 6.10 | 7.70 | 5.10 | 0.00 | 0.00% | 0 | 392 | 0.36 | -0.55 | 0.03 | -0.06 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 9.90 | 11.20 | 8.23 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.68 | 0.03 | -0.05 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 13.50 | 15.40 | 18.80 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.78 | 0.02 | -0.04 | 3/17/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 17.40 | 20.90 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.84 | 0.02 | -0.04 | 3/13/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 22.20 | 25.60 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.91 | 0.01 | -0.03 | 2/20/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 27.00 | 30.70 | 32.62 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 3/21/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 31.90 | 35.60 | 41.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 36.90 | 41.00 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 41.90 | 45.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 46.90 | 50.60 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 51.90 | 55.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 56.90 | 60.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 62.10 | 65.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 66.90 | 70.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 71.90 | 75.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 77.00 | 80.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 82.10 | 85.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 87.00 | 90.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 91.90 | 95.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 96.90 | 100.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 101.90 | 105.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 106.90 | 110.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 111.90 | 115.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 210.00 | 121.90 | 125.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 131.90 | 135.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 230.00 | 142.20 | 145.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |