Explore strikes, OI, IV and strategy data for TFC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC251219C00020000 | 9/9 10:07 AM | 20.00 | 26.20 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| TFC251219C00022500 | 9/15 10:01 AM | 22.50 | 22.80 | 19.05 | 22.6 | 0.00 | 0.00% | 0 | 1 | 164.94% | Yes |
| TFC251219C00025000 | 10/13 3:18 PM | 25.00 | 17.94 | 17.35 | 21.15 | 0.00 | 0.00% | 1 | 11 | 94.92% | Yes |
| TFC251219C00027500 | 9/9 1:05 PM | 27.50 | 18.15 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TFC251219C00030000 | 9/5 11:04 AM | 30.00 | 16.60 | 15.45 | 15.85 | 0.00 | 0.00% | 5 | 5 | 124.56% | Yes |
| TFC251219C00032500 | 10/9 10:53 AM | 32.50 | 11.75 | 10 | 13.75 | 0.00 | 0.00% | 13 | 45 | 63.28% | Yes |
| TFC251219C00035000 | 10/22 1:23 PM | 35.00 | 8.83 | 7.4 | 10.55 | 0.00 | 0.00% | 3 | 160 | 86.43% | Yes |
| TFC251219C00037500 | 10/23 3:44 PM | 37.50 | 6.40 | 4.9 | 8.1 | 0.00 | 0.00% | 3 | 174 | 71.00% | Yes |
| TFC251219C00040000 | 11/5 12:19 PM | 40.00 | 4.60 | 3.3 | 4.85 | 0.33 | 7.73% | 2 | 273 | 38.97% | Yes |
| TFC251219C00042500 | 11/5 2:44 PM | 42.50 | 2.71 | 2.29 | 2.69 | 0.55 | 25.46% | 43 | 788 | 30.10% | Yes |
| TFC251219C00045000 | 11/5 1:28 PM | 45.00 | 0.98 | 0.74 | 1 | 0.06 | 6.52% | 34 | 4396 | 23.05% | No |
| TFC251219C00047500 | 11/5 12:53 PM | 47.50 | 0.36 | 0.2 | 0.38 | 0.11 | 44.00% | 7 | 4400 | 23.98% | No |
| TFC251219C00050000 | 11/5 3:47 PM | 50.00 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 40 | 2950 | 21.88% | No |
| TFC251219C00052500 | 11/3 11:32 AM | 52.50 | 0.03 | 0 | 0.61 | 0.00 | 0.00% | 7 | 500 | 48.19% | No |
| TFC251219C00055000 | 10/27 10:28 AM | 55.00 | 0.02 | 0 | 0.55 | 0.00 | 0.00% | 10 | 279 | 54.44% | No |
| TFC251219C00060000 | 7/22 11:41 AM | 60.00 | 0.13 | 0 | 2.14 | 0.00 | 0.00% | 40 | 90 | 83.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC251219P00020000 | 6/26 1:55 PM | 20.00 | 0.16 | 0 | 2.01 | 0.00 | 0.00% | 4 | 5 | 186.82% | No |
| TFC251219P00022500 | 6/20 12:23 PM | 22.50 | 0.26 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 133.79% | No |
| TFC251219P00025000 | 7/29 2:05 PM | 25.00 | 0.10 | 0 | 0.17 | 0.00 | 0.00% | 50 | 66 | 82.42% | No |
| TFC251219P00027500 | 10/29 9:30 AM | 27.50 | 0.02 | 0 | 1.04 | 0.00 | 0.00% | 10 | 113 | 102.05% | No |
| TFC251219P00030000 | 9/18 9:47 AM | 30.00 | 0.05 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 415 | 64.26% | No |
| TFC251219P00032500 | 10/22 10:24 AM | 32.50 | 0.11 | 0 | 0.3 | 0.00 | 0.00% | 4 | 87 | 53.61% | No |
| TFC251219P00035000 | 11/4 11:02 AM | 35.00 | 0.12 | 0.03 | 0.13 | 0.00 | 0.00% | 39 | 616 | 41.41% | No |
| TFC251219P00037500 | 11/5 10:10 AM | 37.50 | 0.27 | 0.16 | 0.33 | 0.00 | 0.00% | 5 | 557 | 39.55% | No |
| TFC251219P00040000 | 11/5 12:44 PM | 40.00 | 0.40 | 0.38 | 0.6 | -0.15 | -27.27% | 2 | 706 | 34.57% | No |
| TFC251219P00042500 | 11/5 1:49 PM | 42.50 | 0.93 | 0.84 | 1.23 | -0.30 | -24.39% | 14 | 1357 | 31.89% | No |
| TFC251219P00045000 | 10/30 1:11 PM | 45.00 | 2.03 | 1.92 | 2.27 | 0.00 | 0.00% | 10 | 1339 | 28.57% | Yes |
| TFC251219P00047500 | 11/5 9:59 AM | 47.50 | 4.55 | 3 | 5.65 | -1.06 | -18.89% | 1 | 320 | 58.11% | Yes |
| TFC251219P00050000 | 9/25 10:49 AM | 50.00 | 4.95 | 4.3 | 6.75 | 0.00 | 0.00% | 10 | 197 | 43.80% | Yes |
| TFC251219P00052500 | 9/19 1:44 PM | 52.50 | 7.02 | 9.35 | 11.85 | 0.00 | 0.00% | 3 | 3 | 80.57% | Yes |
| TFC251219P00055000 | 10/8 9:36 AM | 55.00 | 10.30 | 9.95 | 13.1 | 0.00 | 0.00% | 0 | 3 | 55.47% | Yes |
| TFC251219P00060000 | 9/19 1:44 PM | 60.00 | 14.12 | 15.4 | 19.2 | 0.00 | 0.00% | 3 | 91 | 90.04% | Yes |
