Options Chain for TFS FINL CORP COM (TFSL) - $16.57 as of 10/7/2026 3:15:06 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 | 13.10 | 15.20 | 14.15 | 14.60 | 0.00 | 0.00% | 5.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 1:59:13 PM EST |
| 5.00 | 10.40 | 12.90 | 11.65 | 12.50 | 0.00 | 0.00% | 2.33 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 1:59:13 PM EST |
| 7.50 | 8.40 | 9.90 | 9.15 | 10.15 | 0.00 | 0.00% | 1.22 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 1:59:13 PM EST |
| 10.00 | 5.70 | 7.20 | 6.45 | 8.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 1:59:13 PM EST |
| 12.50 | 3.40 | 4.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/7/2026 1:59:13 PM EST |
| 15.00 | 1.10 | 1.45 | 1.28 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.66 | 0.85 | 0.18 | -0.02 | 10/5/2026 | 10/7/2026 1:59:13 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.60 | 0.18 | 0.21 | -0.02 | 9/29/2026 | 10/7/2026 1:59:13 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 10/7/2026 1:59:13 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 1:59:13 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.02 | -0.15 | 0.18 | -0.02 | 9/17/2026 | 10/7/2026 1:59:13 PM EST |
| 17.50 | 0.70 | 2.60 | 1.65 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.80 | -0.82 | 0.21 | -0.02 | 10/5/2026 | 10/7/2026 1:59:13 PM EST |
| 20.00 | 3.00 | 4.10 | 3.55 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 10/7/2026 1:59:13 PM EST |
| 22.50 | 5.30 | 6.80 | 6.05 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | 7.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 1:59:13 PM EST |
| 30.00 | 12.40 | 14.60 | 13.50 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST | |||
| 35.00 | 17.40 | 19.60 | 18.50 | % | 0.53 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:13 PM EST |