WhaleQuant.io

TFC Options Chain Overview

Explore strikes, OI, IV and strategy data for TFC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TFC251121C00035000 10/16 1:38 PM 35.00 7.10 7.45 10.1 0.00 0.00% 2 37 123.83% Yes
TFC251121C00037500 10/30 12:21 PM 37.50 6.88 4.95 7.55 0.00 0.00% 2 34 96.58% Yes
TFC251121C00040000 11/5 12:24 PM 40.00 4.50 3.2 5.05 0.70 18.42% 1 293 71.78% Yes
TFC251121C00042500 11/5 2:39 PM 42.50 2.05 1.64 2.3 0.39 23.49% 3 279 38.23% Yes
TFC251121C00045000 11/5 2:40 PM 45.00 0.45 0.25 0.73 0.10 28.57% 323 3164 30.62% No
TFC251121C00047500 11/5 2:57 PM 47.50 0.03 0.03 0.04 -0.01 -25.00% 19 5466 21.49% No
TFC251121C00050000 11/5 2:13 PM 50.00 0.04 0 0.2 0.01 33.33% 10 736 46.00% No
TFC251121C00052500 11/5 2:13 PM 52.50 0.04 0 0.15 0.01 33.33% 10 160 54.69% No
TFC251121C00055000 11/4 9:30 AM 55.00 0.02 0 0.05 0.00 0.00% 1 2 53.52% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TFC251121P00030000 10/17 1:54 PM 30.00 0.07 0 0.05 0.00 0.00% 30 30 81.25% No
TFC251121P00032500 10/31 10:32 AM 32.50 0.06 0 0.05 0.00 0.00% 1 432 65.63% No
TFC251121P00035000 11/5 12:29 PM 35.00 0.01 0 0.1 -0.09 -90.00% 2 843 57.42% No
TFC251121P00037500 11/5 9:53 AM 37.50 0.07 0.04 0.1 0.00 0.00% 1 761 48.63% No
TFC251121P00040000 11/5 2:13 PM 40.00 0.12 0.05 0.23 -0.09 -42.86% 27 1615 40.72% No
TFC251121P00042500 11/5 2:13 PM 42.50 0.49 0.37 0.55 -0.17 -25.76% 37 2040 32.32% No
TFC251121P00045000 11/5 3:51 PM 45.00 1.62 1.59 1.93 -0.09 -5.26% 75 2859 37.94% Yes
TFC251121P00047500 11/5 12:02 PM 47.50 3.78 3.45 4.7 -1.02 -21.25% 1 456 68.85% Yes
TFC251121P00050000 10/17 10:24 AM 50.00 7.74 4.95 8.1 0.00 0.00% 9 13 64.16% Yes
TFC251121P00052500 9/30 11:14 AM 52.50 7.79 7.95 10.55 0.00 0.00% 0 1 88.09% Yes