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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116C00015000 | 10/9 3:35 PM | 15.00 | 29.26 | 27.35 | 31.2 | 0.00 | 0.00% | 2 | 0 | 135.16% | Yes |
| TFC260116C00017500 | 10/9 10:40 AM | 17.50 | 26.55 | 24.85 | 28.7 | 0.00 | 0.00% | 1 | 2 | 117.19% | Yes |
| TFC260116C00020000 | 8/7 2:37 PM | 20.00 | 22.95 | 26.05 | 26.65 | 0.00 | 0.00% | 65 | 8 | 191.99% | Yes |
| TFC260116C00022500 | 9/12 2:52 PM | 22.50 | 22.95 | 18.55 | 22 | 0.00 | 0.00% | 1 | 5 | 102.73% | Yes |
| TFC260116C00025000 | 11/4 9:30 AM | 25.00 | 18.87 | 17.35 | 21.15 | 0.00 | 0.00% | 5 | 15 | 74.22% | Yes |
| TFC260116C00027500 | 11/4 9:30 AM | 27.50 | 16.42 | 14.85 | 18.7 | 0.00 | 0.00% | 3 | 6 | 65.04% | Yes |
| TFC260116C00030000 | 11/5 10:26 AM | 30.00 | 13.30 | 13.3 | 15 | -0.55 | -3.97% | 1 | 1301 | 80.86% | Yes |
| TFC260116C00032500 | 10/20 10:00 AM | 32.50 | 10.64 | 9.85 | 12.45 | 0.00 | 0.00% | 6 | 991 | 66.94% | Yes |
| TFC260116C00035000 | 10/27 9:46 AM | 35.00 | 10.00 | 7.55 | 10.35 | 0.00 | 0.00% | 3 | 711 | 63.57% | Yes |
| TFC260116C00037500 | 10/24 10:18 AM | 37.50 | 7.16 | 5 | 8 | 0.00 | 0.00% | 1 | 783 | 53.76% | Yes |
| TFC260116C00040000 | 11/5 1:17 PM | 40.00 | 4.95 | 4.1 | 5.15 | 0.60 | 13.79% | 50 | 1520 | 35.47% | Yes |
| TFC260116C00042500 | 11/5 11:53 AM | 42.50 | 2.82 | 2.68 | 3.15 | 0.12 | 4.44% | 11 | 1661 | 29.83% | Yes |
| TFC260116C00045000 | 11/5 2:09 PM | 45.00 | 1.58 | 1.36 | 1.65 | 0.28 | 21.54% | 90 | 7161 | 26.47% | No |
| TFC260116C00047500 | 11/5 3:23 PM | 47.50 | 0.72 | 0.6 | 0.75 | 0.19 | 35.85% | 60 | 9238 | 24.95% | No |
| TFC260116C00050000 | 11/5 12:38 PM | 50.00 | 0.25 | 0.16 | 0.3 | 0.06 | 31.58% | 22 | 6448 | 24.27% | No |
| TFC260116C00052500 | 11/4 12:17 PM | 52.50 | 0.06 | 0.05 | 0.29 | 0.00 | 0.00% | 36 | 3118 | 30.23% | No |
| TFC260116C00055000 | 10/30 11:29 AM | 55.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 41 | 2255 | 34.57% | No |
| TFC260116C00057500 | 10/6 11:07 AM | 57.50 | 0.04 | 0 | 0.24 | 0.00 | 0.00% | 20 | 1066 | 39.21% | No |
| TFC260116C00060000 | 9/26 10:46 AM | 60.00 | 0.07 | 0 | 0 | 0.00 | 0.00% | 3 | 1287 | 12.50% | No |
| TFC260116C00065000 | 10/24 12:28 PM | 65.00 | 0.02 | 0 | 1.35 | 0.00 | 0.00% | 1 | 926 | 66.11% | No |
| TFC260116C00070000 | 10/27 9:30 AM | 70.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 32 | 38.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260116P00015000 | 10/22 12:48 PM | 15.00 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 5 | 125 | 194.73% | No |
| TFC260116P00017500 | 7/10 2:04 PM | 17.50 | 0.08 | 0 | 2.02 | 0.00 | 0.00% | 3 | 24 | 167.29% | No |
| TFC260116P00020000 | 11/3 12:50 PM | 20.00 | 0.01 | 0.01 | 1.29 | 0.00 | 0.00% | 25 | 358 | 129.79% | No |
| TFC260116P00022500 | 11/3 1:48 PM | 22.50 | 0.30 | 0 | 1.49 | 0.00 | 0.00% | 10 | 495 | 117.29% | No |
| TFC260116P00025000 | 10/16 2:59 PM | 25.00 | 0.16 | 0 | 0.2 | 0.00 | 0.00% | 3 | 2170 | 66.21% | No |
| TFC260116P00027500 | 9/10 9:36 AM | 27.50 | 0.10 | 0 | 0 | 0.00 | 0.00% | 2 | 1298 | 25.00% | No |
| TFC260116P00030000 | 11/4 1:23 PM | 30.00 | 0.08 | 0 | 0.68 | 0.00 | 0.00% | 111 | 1938 | 60.84% | No |
| TFC260116P00032500 | 10/30 11:38 AM | 32.50 | 0.18 | 0.03 | 0.19 | 0.00 | 0.00% | 3 | 1014 | 44.04% | No |
| TFC260116P00035000 | 11/4 10:08 AM | 35.00 | 0.28 | 0.15 | 0.56 | 0.00 | 0.00% | 8 | 4788 | 47.07% | No |
| TFC260116P00037500 | 11/5 10:12 AM | 37.50 | 0.47 | 0.29 | 0.63 | 0.02 | 4.44% | 5 | 3091 | 38.21% | No |
| TFC260116P00040000 | 11/5 3:20 PM | 40.00 | 0.66 | 0.64 | 0.87 | -0.10 | -13.16% | 37 | 5790 | 31.84% | No |
| TFC260116P00042500 | 11/5 3:20 PM | 42.50 | 1.30 | 1.24 | 1.57 | -0.13 | -9.09% | 29 | 5541 | 29.57% | No |
| TFC260116P00045000 | 11/5 12:41 PM | 45.00 | 2.37 | 2.28 | 3.25 | -0.34 | -12.55% | 140 | 4611 | 34.96% | Yes |
| TFC260116P00047500 | 11/4 11:49 AM | 47.50 | 4.25 | 3.9 | 4.8 | 0.00 | 0.00% | 27 | 3992 | 33.89% | Yes |
| TFC260116P00050000 | 9/9 3:08 PM | 50.00 | 5.67 | 0 | 0 | 0.00 | 0.00% | 1 | 480 | 0.00% | Yes |
| TFC260116P00052500 | 7/21 10:34 AM | 52.50 | 8.10 | 6.9 | 7.1 | 0.00 | 0.00% | 5 | 28 | 0.00% | Yes |
| TFC260116P00055000 | 2/14 11:03 AM | 55.00 | 9.50 | 13.85 | 14.9 | 0.00 | 0.00% | 2 | 5 | 88.67% | Yes |
| TFC260116P00060000 | 9/15 11:41 AM | 60.00 | 15.25 | 15.3 | 18.85 | 0.00 | 0.00% | 7 | 14 | 66.21% | Yes |
| TFC260116P00065000 | 9/15 11:41 AM | 65.00 | 20.20 | 20.85 | 22.65 | 0.00 | 0.00% | 0 | 4 | 69.48% | Yes |
| TFC260116P00070000 | 2/11 10:33 AM | 70.00 | 23.25 | 28.6 | 30.1 | 0.00 | 0.00% | 0 | 0 | 125.00% | Yes |
