Options Chain for TFI INTL INC COM (TFII) - $106.09 as of 12/23/2025 2:08:58 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 | 59.00 | 63.10 | 61.05 | % | 1.36 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 50.00 | 54.00 | 58.10 | 56.05 | 46.00 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 49.00 | 53.10 | 51.05 | % | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 60.00 | 44.00 | 47.70 | 45.85 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 65.00 | 39.00 | 42.90 | 40.95 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 70.00 | 34.00 | 37.70 | 35.85 | 18.22 | 0.00 | 0.00% | 0.51 | 0 | 700 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:52 PM EST |
| 75.00 | 29.00 | 32.60 | 30.80 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 80.00 | 24.50 | 27.60 | 26.05 | 19.79 | 0.00 | 0.00% | 0.33 | 0 | 701 | 1.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 85.00 | 19.90 | 22.70 | 21.30 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.95 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:52 PM EST |
| 90.00 | 15.10 | 17.90 | 16.50 | 19.25 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.81 | 0.94 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 95.00 | 10.30 | 13.20 | 11.75 | 14.03 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.67 | 0.86 | 0.02 | -0.05 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 100.00 | 6.90 | 7.80 | 7.35 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.34 | 0.73 | 0.03 | -0.06 | 12/15/2025 | 12/23/2025 1:58:52 PM EST |
| 105.00 | 3.40 | 4.10 | 3.75 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.32 | 0.54 | 0.05 | -0.07 | 12/17/2025 | 12/23/2025 1:58:52 PM EST |
| 110.00 | 1.50 | 2.15 | 1.83 | 1.53 | -1.27 | -45.36% | 0.02 | 5 | 194 | 0.32 | 0.32 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 115.00 | 0.60 | 1.10 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.34 | 0.19 | 0.03 | -0.06 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 120.00 | 0.25 | 2.45 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.49 | 0.10 | 0.02 | -0.04 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.03 | 0.01 | -0.01 | 10/6/2025 | 12/23/2025 1:58:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 12/23/2025 1:58:52 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:58:52 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 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/23/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 4.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:52 PM EST |
| 90.00 | 0.25 | 0.75 | 0.50 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.06 | 0.01 | -0.03 | 7/25/2025 | 12/23/2025 1:58:52 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.14 | 0.02 | -0.05 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 100.00 | 1.15 | 1.85 | 1.50 | % | 0.01 | 0 | 0 | 0.35 | -0.27 | 0.03 | -0.06 | 12/23/2025 1:58:52 PM EST | |||
| 105.00 | 2.65 | 3.60 | 3.13 | % | 0.03 | 0 | 0 | 0.33 | -0.46 | 0.05 | -0.07 | 12/23/2025 1:58:52 PM EST | |||
| 110.00 | 5.60 | 6.50 | 6.05 | % | 0.06 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.07 | 12/23/2025 1:58:52 PM EST | |||
| 115.00 | 8.50 | 11.70 | 10.10 | % | 0.09 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.06 | 12/23/2025 1:58:52 PM EST | |||
| 120.00 | 13.30 | 16.20 | 14.75 | % | 0.12 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.04 | 12/23/2025 1:58:52 PM EST | |||
| 125.00 | 18.00 | 21.30 | 19.65 | % | 0.16 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 22.90 | 25.80 | 24.35 | % | 0.19 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 12/23/2025 1:58:52 PM EST | |||
| 135.00 | 27.90 | 30.80 | 29.35 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:52 PM EST | |||
| 140.00 | 32.80 | 36.40 | 34.60 | % | 0.25 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |