Options Chain for TFI INTL INC COM (TFII) - $83.66 as of 3/25/2025 10:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.50 | 26.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 65.00 | 17.40 | 21.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 70.00 | 11.90 | 15.20 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 75.00 | 7.90 | 10.10 | % | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 80.00 | 4.70 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.71 | 0.05 | -0.05 | 3/13/2025 | 3/25/2025 4:00:00 PM EST |
| 85.00 | 0.35 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 66 | 0.22 | 0.44 | 0.06 | -0.06 | 3/24/2025 | 3/25/2025 4:00:00 PM EST |
| 90.00 | 0.50 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.20 | 0.04 | -0.04 | 3/21/2025 | 3/25/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.07 | 0.02 | -0.02 | 3/19/2025 | 3/25/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.75 | -10.35 | -93.25% | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/25/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 2.23 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/25/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/25/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/25/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/25/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/25/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/25/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/25/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/25/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 3/25/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.03 | 0.01 | -0.01 | 3/13/2025 | 3/25/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.80 | 0.53 | 0.00 | 0.00% | 0 | 55 | 0.62 | -0.11 | 0.03 | -0.03 | 3/24/2025 | 3/25/2025 4:00:00 PM EST |
| 80.00 | 0.95 | 1.50 | 1.60 | -0.40 | -20.00% | 10 | 63 | 0.33 | -0.29 | 0.05 | -0.05 | 3/25/2025 | 3/25/2025 4:00:00 PM EST |
| 85.00 | 2.25 | 3.80 | 4.80 | 0.00 | 0.00% | 0 | 88 | 0.28 | -0.56 | 0.06 | -0.06 | 3/21/2025 | 3/25/2025 4:00:00 PM EST |
| 90.00 | 5.70 | 9.00 | 9.46 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.80 | 0.04 | -0.04 | 3/14/2025 | 3/25/2025 4:00:00 PM EST |
| 95.00 | 10.40 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 54 | 0.62 | -0.93 | 0.02 | -0.02 | 3/17/2025 | 3/25/2025 4:00:00 PM EST |
| 100.00 | 15.40 | 18.00 | 16.79 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/25/2025 4:00:00 PM EST |
| 105.00 | 19.70 | 23.40 | 23.17 | 0.00 | 0.00% | 0 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/25/2025 4:00:00 PM EST |
| 110.00 | 25.50 | 28.10 | 27.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/25/2025 4:00:00 PM EST |
| 115.00 | 30.30 | 33.40 | 23.90 | 0.00 | 0.00% | 0 | 20 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/25/2025 4:00:00 PM EST |
| 120.00 | 34.80 | 38.70 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 3/25/2025 4:00:00 PM EST |
| 125.00 | 39.70 | 43.70 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/25/2025 4:00:00 PM EST |
| 130.00 | 45.30 | 48.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/25/2025 4:00:00 PM EST |
| 135.00 | 50.10 | 53.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 140.00 | 54.60 | 58.60 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 3/25/2025 4:00:00 PM EST |
| 145.00 | 59.70 | 63.60 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/25/2025 4:00:00 PM EST |
| 150.00 | 64.60 | 68.60 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/25/2025 4:00:00 PM EST |
| 155.00 | 69.60 | 73.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 160.00 | 74.70 | 78.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 165.00 | 79.60 | 83.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 170.00 | 84.60 | 88.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 175.00 | 89.60 | 93.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 180.00 | 94.80 | 98.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 185.00 | 99.60 | 103.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 190.00 | 104.60 | 108.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 195.00 | 109.80 | 113.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 200.00 | 114.60 | 118.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 210.00 | 124.70 | 128.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 220.00 | 134.60 | 138.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 230.00 | 144.60 | 148.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST |