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
TFC260320C00020000 4/16 10:13 AM 20.00 16.30 21.1 21.85 0.00 0.00% 0 0 0.00% Yes
TFC260320C00022500 3/18 1:19 PM 22.50 18.30 13.15 14.15 0.00 0.00% 1 2 0.00% Yes
TFC260320C00025000 10/24 1:22 PM 25.00 19.44 17.35 20.55 0.00 0.00% 1 2 92.36% Yes
TFC260320C00027500 3/20 10:34 AM 27.50 14.50 8.6 10.4 0.00 0.00% 0 7 0.00% Yes
TFC260320C00030000 10/7 10:42 AM 30.00 15.65 12.4 15.6 0.00 0.00% 4 131 70.26% Yes
TFC260320C00032500 10/7 10:00 AM 32.50 13.60 10.3 13.2 0.00 0.00% 5 32 61.43% Yes
TFC260320C00035000 10/16 2:08 PM 35.00 7.15 9.15 9.85 0.00 0.00% 2 81 38.53% Yes
TFC260320C00037500 11/5 2:57 PM 37.50 7.47 5.45 9.35 0.54 7.79% 1 255 55.49% Yes
TFC260320C00040000 11/4 11:51 AM 40.00 5.30 5.05 5.8 0.00 0.00% 12 692 33.33% Yes
TFC260320C00042500 11/4 3:38 PM 42.50 3.46 3.5 4.05 0.00 0.00% 10 233 30.62% Yes
TFC260320C00045000 11/5 2:36 PM 45.00 2.46 2.11 2.52 -0.06 -2.38% 8 7253 27.49% No
TFC260320C00047500 11/5 2:58 PM 47.50 1.40 1.16 1.5 0.04 2.94% 33 1820 26.15% No
TFC260320C00050000 11/5 1:16 PM 50.00 0.81 0.51 0.87 0.10 14.08% 39 1887 25.73% No
TFC260320C00052500 10/31 2:44 PM 52.50 0.46 0.3 0.47 0.00 0.00% 6 549 25.32% No
TFC260320C00055000 10/17 1:30 PM 55.00 0.24 0.11 0.25 0.00 0.00% 2 783 25.24% No
TFC260320C00057500 10/9 1:44 PM 57.50 0.18 0 0.75 0.00 0.00% 3 383 38.53% No
TFC260320C00060000 9/24 9:48 AM 60.00 0.20 0.01 0.13 0.00 0.00% 10 251 28.42% No
TFC260320C00065000 7/3 12:22 PM 65.00 0.18 0 1.2 0.00 0.00% 1 1 56.89% No
TFC260320C00070000 9/4 1:32 PM 70.00 0.05 0 0.07 0.00 0.00% 1 1 35.65% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TFC260320P00017500 5/1 10:22 AM 17.50 0.22 0 1.94 0.00 0.00% 0 1 120.75% No
TFC260320P00020000 9/4 1:32 PM 20.00 0.05 0 0.32 0.00 0.00% 0 1 70.51% No
TFC260320P00022500 8/22 1:23 PM 22.50 0.12 0 2.19 0.00 0.00% 1 1 95.65% No
TFC260320P00025000 8/22 12:02 PM 25.00 0.15 0 2.23 0.00 0.00% 1 14 83.94% No
TFC260320P00027500 10/28 10:56 AM 27.50 0.23 0.05 0.56 0.00 0.00% 2 50 51.17% No
TFC260320P00030000 10/29 12:13 PM 30.00 0.28 0.01 0.74 0.00 0.00% 10 65 54.79% No
TFC260320P00032500 10/1 3:32 PM 32.50 0.40 0.25 0.89 0.00 0.00% 3 557 48.88% No
TFC260320P00035000 11/3 9:39 AM 35.00 0.66 0.47 0.77 0.00 0.00% 1 1157 38.21% No
TFC260320P00037500 10/29 12:05 PM 37.50 0.93 0.74 1.16 0.00 0.00% 18 478 35.60% No
TFC260320P00040000 11/5 10:10 AM 40.00 1.70 1.2 1.75 0.07 4.29% 72 10205 33.45% No
TFC260320P00042500 10/22 3:30 PM 42.50 2.54 2.03 2.59 0.00 0.00% 5 1224 31.59% No
TFC260320P00045000 11/5 2:38 PM 45.00 3.50 2.97 4.4 -0.20 -5.41% 1 1001 36.29% Yes
TFC260320P00047500 10/24 10:43 AM 47.50 5.01 4.65 5.3 0.00 0.00% 50 199 29.76% Yes
TFC260320P00050000 10/16 10:50 AM 50.00 8.30 6.15 7.65 0.00 0.00% 50 61 35.16% Yes
TFC260320P00052500 1/30 3:10 PM 52.50 7.55 8.35 8.75 0.00 0.00% 0 1 22.51% Yes
TFC260320P00065000 9/15 11:41 AM 65.00 20.20 20.2 23.95 0.00 0.00% 8 8 55.96% Yes
TFC260320P00070000 8/15 3:15 PM 70.00 25.50 23.55 24.3 0.00 0.00% 0 0 0.00% Yes