Options Chain for TFS FINL CORP COM (TFSL) - $13.57 as of 10/8/2025 4:46:29 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 | 10.00 | 12.40 | 11.20 | 11.10 | 0.00 | 0.00% | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:48 PM EST |
| 5.00 | 7.90 | 9.90 | 8.90 | 8.59 | 0.00 | 0.00% | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:48 PM EST |
| 7.50 | 5.40 | 7.40 | 6.40 | 6.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:48 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:48 PM EST |
| 12.50 | 0.90 | 1.05 | 0.98 | 1.10 | +0.12 | +12.25% | 0.08 | 61 | 262 | 0.50 | 1.00 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 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 | 10/8/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.60 | 0.00 | 0.03 | 0.00 | 10/1/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 1.30 | 1.90 | 1.60 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:48 PM EST |
| 17.50 | 3.90 | 4.20 | 4.05 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 20.00 | 6.50 | 6.90 | 6.70 | 6.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:48 PM EST |
| 22.50 | 8.80 | 9.20 | 9.00 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 25.00 | 11.50 | 11.70 | 11.60 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST |