Options Chain for TFI INTL INC COM (TFII) - $96.79 as of 8/22/2025 8:45:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.20 | 53.80 | 52.00 | 39.39 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 46.40 | 48.60 | 47.50 | 36.99 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 41.00 | 43.80 | 42.40 | 41.96 | +6.59 | +18.64% | 0.77 | 12 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 36.30 | 38.70 | 37.50 | 37.00 | +6.51 | +21.36% | 0.62 | 12 | 14 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 31.30 | 33.80 | 32.55 | 31.19 | +5.20 | +20.01% | 0.50 | 1 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 26.30 | 28.70 | 27.50 | 26.20 | +5.07 | +24.00% | 0.39 | 1 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 21.60 | 23.90 | 22.75 | 21.95 | +6.20 | +39.37% | 0.30 | 9 | 9 | 0.97 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 16.50 | 19.00 | 17.75 | 17.05 | +6.16 | +56.57% | 0.22 | 9 | 9 | 0.81 | 0.96 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 11.70 | 14.10 | 12.90 | % | 0.15 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 7.50 | 9.70 | 8.60 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.80 | 0.03 | -0.07 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 4.30 | 5.10 | 4.70 | 5.10 | +3.10 | +155.00% | 0.05 | 2 | 12 | 0.32 | 0.63 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.05 | 2.35 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.29 | 0.39 | 0.05 | -0.06 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.35 | 0.19 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.12 | -0.78 | -86.67% | 0.00 | 3 | 4 | 0.28 | 0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 959 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.63 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.04 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.95 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.10 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.70 | 1.55 | 1.13 | 1.00 | -1.98 | -66.45% | 0.01 | 1 | 3 | 0.36 | -0.20 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 2.40 | 2.95 | 2.68 | 8.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.37 | 0.04 | -0.07 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 4.50 | 6.50 | 5.50 | 8.46 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.61 | 0.05 | -0.06 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 7.30 | 9.20 | 8.25 | % | 0.08 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 12.40 | 13.90 | 13.15 | % | 0.12 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 16.40 | 19.10 | 17.75 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 21.70 | 23.90 | 22.80 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 26.30 | 29.10 | 27.70 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 31.30 | 35.00 | 33.15 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 36.10 | 40.50 | 38.30 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |