Options Chain for TFI INTL INC COM (TFII) - $140.74 as of 4/26/2024 3:50:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 50.60 | 55.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 90.00 | 45.50 | 49.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 95.00 | 40.50 | 45.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 100.00 | 35.50 | 39.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 105.00 | 30.60 | 35.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 110.00 | 25.90 | 30.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 115.00 | 21.00 | 25.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 120.00 | 16.00 | 20.50 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 125.00 | 11.10 | 15.50 | % | 0 | 0 | 0.60 | 0.88 | 0.02 | -0.08 | 4/26/2024 3:59:41 PM EST | |||
| 130.00 | 8.10 | 10.10 | % | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 135.00 | 4.70 | 7.60 | % | 0 | 0 | 0.26 | 0.64 | 0.04 | -0.11 | 4/26/2024 3:59:41 PM EST | |||
| 140.00 | 2.30 | 3.50 | % | 0 | 0 | 0.24 | 0.45 | 0.04 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 145.00 | 1.00 | 1.40 | 1.00 | -2.60 | -72.23% | 703 | 112 | 0.26 | 0.27 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 150.00 | 0.20 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.14 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 155.00 | 0.10 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.06 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 160.00 | 0.00 | 4.80 | 0.79 | 0.00 | 0.00% | 0 | 150 | 0.91 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 165.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 78 | 1.00 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 170.00 | 0.00 | 4.00 | 1.70 | 0.00 | 0.00% | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:41 PM EST |
| 190.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 125.00 | 0.35 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 613 | 0.33 | -0.12 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 130.00 | 0.85 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.21 | 0.03 | -0.10 | 3/20/2024 | 4/26/2024 3:59:41 PM EST |
| 135.00 | 2.00 | 2.65 | 3.50 | +1.05 | +42.86% | 2 | 103 | 0.29 | -0.36 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 140.00 | 4.20 | 5.30 | 4.70 | -0.23 | -4.67% | 50 | 301 | 0.28 | -0.55 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 145.00 | 7.10 | 10.50 | 5.40 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.73 | 0.03 | -0.08 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 150.00 | 10.60 | 15.00 | 11.30 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.86 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 155.00 | 15.60 | 19.40 | 4.10 | 0.00 | 0.00% | 0 | 89 | 0.60 | -0.94 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 3:59:41 PM EST |
| 160.00 | 20.50 | 24.50 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.98 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:41 PM EST |
| 165.00 | 25.50 | 29.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 170.00 | 30.60 | 34.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 175.00 | 35.60 | 39.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 180.00 | 40.60 | 44.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 185.00 | 45.60 | 49.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 190.00 | 50.60 | 53.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 195.00 | 55.50 | 59.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 200.00 | 60.60 | 64.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 210.00 | 70.60 | 74.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 220.00 | 80.60 | 84.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |