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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260618C00022500 | 4/23 11:00 AM | 22.50 | 15.31 | 17.1 | 18.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TFC260618C00025000 | 7/1 9:52 AM | 25.00 | 18.50 | 21.1 | 21.3 | 0.00 | 0.00% | 3 | 19 | 81.74% | Yes |
| TFC260618C00027500 | 9/26 3:45 PM | 27.50 | 18.77 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TFC260618C00030000 | 10/3 11:33 AM | 30.00 | 15.76 | 13.1 | 15.7 | 0.00 | 0.00% | 13 | 33 | 55.74% | Yes |
| TFC260618C00032500 | 10/15 3:57 PM | 32.50 | 11.24 | 11.15 | 12.5 | 0.00 | 0.00% | 1 | 1 | 38.57% | Yes |
| TFC260618C00035000 | 9/24 3:53 PM | 35.00 | 11.90 | 8.2 | 10.75 | 0.00 | 0.00% | 1 | 653 | 40.37% | Yes |
| TFC260618C00037500 | 10/27 12:24 PM | 37.50 | 8.20 | 6.6 | 8.3 | 0.00 | 0.00% | 16 | 457 | 33.33% | Yes |
| TFC260618C00040000 | 10/29 11:38 AM | 40.00 | 6.29 | 5.65 | 6.4 | 0.00 | 0.00% | 39 | 275 | 30.86% | Yes |
| TFC260618C00042500 | 11/5 3:25 PM | 42.50 | 4.60 | 4.3 | 4.85 | 0.90 | 24.32% | 6 | 861 | 29.72% | Yes |
| TFC260618C00045000 | 11/5 12:37 PM | 45.00 | 3.25 | 2.81 | 3.45 | -0.20 | -5.80% | 2 | 1335 | 28.03% | No |
| TFC260618C00047500 | 11/4 3:36 PM | 47.50 | 1.90 | 1.77 | 2.32 | 0.00 | 0.00% | 18 | 967 | 26.51% | No |
| TFC260618C00050000 | 11/5 1:22 PM | 50.00 | 1.44 | 1.27 | 1.4 | -0.11 | -7.10% | 6 | 857 | 24.65% | No |
| TFC260618C00052500 | 11/3 10:00 AM | 52.50 | 0.95 | 0.61 | 0.94 | 0.00 | 0.00% | 4 | 1536 | 24.82% | No |
| TFC260618C00055000 | 10/30 3:10 PM | 55.00 | 0.67 | 0.36 | 0.6 | 0.00 | 0.00% | 2 | 666 | 24.71% | No |
| TFC260618C00060000 | 10/21 2:44 PM | 60.00 | 0.20 | 0.01 | 0.23 | 0.00 | 0.00% | 140 | 600 | 24.56% | No |
| TFC260618C00065000 | 10/29 10:20 AM | 65.00 | 0.09 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 223 | 27.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260618P00020000 | 6/23 12:02 PM | 20.00 | 0.40 | 0 | 2.21 | 0.00 | 0.00% | 1 | 0 | 84.96% | No |
| TFC260618P00022500 | 6/23 12:02 PM | 22.50 | 0.65 | 0.08 | 0.27 | 0.00 | 0.00% | 1 | 30 | 52.25% | No |
| TFC260618P00025000 | 10/28 9:58 AM | 25.00 | 0.32 | 0 | 2.41 | 0.00 | 0.00% | 1 | 7 | 66.65% | No |
| TFC260618P00027500 | 11/3 10:32 AM | 27.50 | 0.44 | 0.35 | 1.02 | 0.00 | 0.00% | 2 | 171 | 54.79% | No |
| TFC260618P00030000 | 10/28 2:48 PM | 30.00 | 0.60 | 0.35 | 1.26 | 0.00 | 0.00% | 2 | 279 | 50.54% | No |
| TFC260618P00032500 | 10/21 11:11 AM | 32.50 | 0.82 | 0.52 | 0.96 | 0.00 | 0.00% | 1 | 445 | 38.87% | No |
| TFC260618P00035000 | 10/29 12:15 PM | 35.00 | 1.09 | 0.98 | 1.32 | 0.00 | 0.00% | 10 | 3298 | 36.30% | No |
| TFC260618P00037500 | 10/29 12:01 PM | 37.50 | 1.69 | 1.41 | 1.79 | 0.11 | 6.96% | 4 | 1205 | 33.81% | No |
| TFC260618P00040000 | 11/3 11:51 AM | 40.00 | 2.38 | 2.01 | 2.45 | 0.00 | 0.00% | 1000 | 6125 | 31.79% | No |
| TFC260618P00042500 | 11/5 3:27 PM | 42.50 | 3.10 | 3 | 4.5 | -0.25 | -7.46% | 13 | 532 | 38.84% | No |
| TFC260618P00045000 | 10/23 3:46 PM | 45.00 | 4.80 | 3.9 | 4.6 | 0.00 | 0.00% | 1 | 245 | 29.57% | Yes |
| TFC260618P00047500 | 11/5 12:28 PM | 47.50 | 5.70 | 5.35 | 6.25 | -0.50 | -8.06% | 1 | 38 | 30.18% | Yes |
| TFC260618P00050000 | 8/26 3:29 PM | 50.00 | 6.14 | 6.3 | 6.5 | 0.00 | 0.00% | 1 | 56 | 16.87% | Yes |
| TFC260618P00055000 | 8/22 2:52 PM | 55.00 | 9.95 | 10 | 10.2 | 0.00 | 0.00% | 6 | 6 | 0.00% | Yes |
