Options Chain for TFI INTL INC COM (TFII) - $88.04 as of 6/20/2025 9:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.20 | 40.40 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 31.30 | 35.50 | % | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 26.50 | 30.50 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 22.10 | 25.70 | % | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 17.30 | 21.30 | % | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 12.80 | 17.00 | % | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 10.40 | 11.60 | % | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 6.90 | 8.30 | % | 0 | 0 | 0.44 | 0.62 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 90.00 | 4.20 | 5.40 | % | 0 | 0 | 0.41 | 0.48 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 95.00 | 2.45 | 3.80 | % | 0 | 0 | 0.41 | 0.36 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 100.00 | 1.45 | 2.50 | % | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 0.05 | 1.65 | % | 0 | 0 | 0.38 | 0.19 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.40 | % | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.40 | % | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.50 | 2.55 | % | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 0.80 | 2.80 | % | 0 | 0 | 0.62 | -0.13 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 1.35 | 2.20 | % | 0 | 0 | 0.49 | -0.20 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 2.20 | 3.30 | % | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 3.60 | 4.80 | % | 0 | 0 | 0.42 | -0.38 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 90.00 | 5.90 | 7.40 | % | 0 | 0 | 0.41 | -0.52 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 95.00 | 9.20 | 10.50 | % | 0 | 0 | 0.41 | -0.64 | 0.03 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 100.00 | 11.50 | 15.10 | % | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 16.00 | 19.60 | % | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 20.50 | 24.70 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 25.30 | 29.30 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 30.20 | 34.30 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 35.10 | 39.30 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 40.10 | 44.30 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 45.20 | 49.30 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |