Options Chain for TFS FINL CORP COM (TFSL) - $13.66 as of 12/9/2025 9:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 12.70 | 11.45 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 5.00 | 8.10 | 9.60 | 8.85 | % | 1.77 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 7.50 | 5.60 | 7.10 | 6.35 | % | 0.85 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 12.50 | 1.05 | 1.40 | 1.23 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | 0.99 | 0.05 | 0.00 | 11/4/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 8 | 0.44 | 0.01 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.55 | -0.01 | 0.05 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 0.75 | 1.50 | 1.13 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.04 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 3.00 | 4.10 | 3.55 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 5.40 | 6.90 | 6.15 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 7.90 | 9.40 | 8.65 | % | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 25.00 | 10.00 | 12.00 | 11.00 | % | 0.44 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |