Options Chain for TFI INTL INC COM (TFII) - $89.02 as of 10/24/2025 6:36:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.80 | 52.80 | 50.80 | % | 1.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 44.00 | 47.90 | 45.95 | 44.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 38.90 | 42.90 | 40.90 | 33.33 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 10/24/2025 4:00:00 PM EST |
| 55.00 | 34.00 | 37.90 | 35.95 | 30.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 29.00 | 32.20 | 30.60 | 34.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.03 | 9/4/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 24.10 | 27.80 | 25.95 | % | 0.40 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.04 | 10/24/2025 4:00:00 PM EST | |||
| 70.00 | 19.30 | 23.10 | 21.20 | 17.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.03 | 0.94 | 0.01 | -0.04 | 4/4/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 14.50 | 18.30 | 16.40 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.87 | 0.86 | 0.01 | -0.07 | 4/21/2025 | 10/24/2025 4:00:00 PM EST |
| 80.00 | 9.80 | 13.80 | 11.80 | 16.52 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.75 | 0.80 | 0.02 | -0.08 | 9/11/2025 | 10/24/2025 4:00:00 PM EST |
| 85.00 | 7.20 | 8.30 | 7.75 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.44 | 0.71 | 0.03 | -0.08 | 8/11/2025 | 10/24/2025 4:00:00 PM EST |
| 90.00 | 2.90 | 6.70 | 4.80 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.44 | 0.55 | 0.04 | -0.08 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 95.00 | 0.30 | 4.40 | 2.35 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.39 | 0.35 | 0.04 | -0.07 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 526 | 0.64 | 0.20 | 0.03 | -0.05 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 105.00 | 0.20 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.39 | 0.19 | 0.02 | -0.07 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.57 | 0.09 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.06 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.04 | 0.01 | -0.02 | 9/3/2025 | 10/24/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 10/24/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/24/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.87 | -0.02 | 0.00 | -0.03 | 10/14/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.05 | 0.01 | -0.04 | 8/19/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.08 | -0.06 | 0.01 | -0.04 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 2.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | -0.14 | 0.01 | -0.07 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.51 | -0.20 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 85.00 | 0.40 | 4.20 | 2.30 | 2.00 | -0.45 | -18.37% | 0.03 | 4 | 86 | 0.47 | -0.29 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 90.00 | 1.80 | 5.00 | 3.40 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.45 | 0.04 | -0.08 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 95.00 | 4.90 | 8.50 | 6.70 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 261 | 0.40 | -0.65 | 0.04 | -0.07 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 100.00 | 8.80 | 12.10 | 10.45 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.63 | -0.80 | 0.03 | -0.05 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 105.00 | 13.60 | 16.60 | 15.10 | % | 0.14 | 0 | 0 | 0.70 | -0.81 | 0.02 | -0.07 | 10/24/2025 4:00:00 PM EST | |||
| 110.00 | 17.70 | 21.50 | 19.60 | % | 0.18 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.04 | 10/24/2025 4:00:00 PM EST | |||
| 115.00 | 22.70 | 26.40 | 24.55 | % | 0.21 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.03 | 10/24/2025 4:00:00 PM EST | |||
| 120.00 | 28.00 | 31.20 | 29.60 | % | 0.25 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 125.00 | 32.90 | 36.20 | 34.55 | % | 0.28 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 130.00 | 38.40 | 41.20 | 39.80 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 135.00 | 43.40 | 46.20 | 44.80 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 140.00 | 48.20 | 51.30 | 49.75 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |