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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260918C00030000 | 10/3 11:33 AM | 30.00 | 15.82 | 12.75 | 15.3 | 0.00 | 0.00% | 13 | 14 | 42.31% | Yes |
| TFC260918C00032500 | 8/29 3:04 PM | 32.50 | 15.00 | 13.45 | 13.85 | 0.00 | 0.00% | 1 | 2 | 46.36% | Yes |
| TFC260918C00035000 | 10/20 9:44 AM | 35.00 | 9.37 | 8.55 | 11.05 | 0.00 | 0.00% | 5 | 15 | 36.67% | Yes |
| TFC260918C00037500 | 10/9 1:25 PM | 37.50 | 8.45 | 6.7 | 9.35 | 0.00 | 0.00% | 26 | 35 | 36.21% | Yes |
| TFC260918C00040000 | 10/16 11:38 AM | 40.00 | 5.60 | 6.05 | 7 | 0.00 | 0.00% | 8 | 287 | 30.14% | Yes |
| TFC260918C00042500 | 10/30 12:01 PM | 42.50 | 5.50 | 4.5 | 5.55 | 0.00 | 0.00% | 1 | 228 | 29.47% | Yes |
| TFC260918C00045000 | 11/5 3:22 PM | 45.00 | 3.90 | 2.92 | 4.35 | -0.30 | -7.14% | 1 | 367 | 29.10% | No |
| TFC260918C00047500 | 10/31 1:54 PM | 47.50 | 3.00 | 2.31 | 2.79 | 0.00 | 0.00% | 25 | 403 | 25.28% | No |
| TFC260918C00050000 | 10/30 10:34 AM | 50.00 | 2.25 | 1.57 | 2.13 | 0.00 | 0.00% | 5 | 934 | 25.76% | No |
| TFC260918C00052500 | 11/4 1:40 PM | 52.50 | 1.24 | 1.02 | 1.43 | 0.00 | 0.00% | 6 | 306 | 24.78% | No |
| TFC260918C00055000 | 10/24 10:20 AM | 55.00 | 0.90 | 0.64 | 1 | 0.00 | 0.00% | 1 | 612 | 24.63% | No |
| TFC260918C00060000 | 10/27 1:19 PM | 60.00 | 0.47 | 0.22 | 0.73 | 0.00 | 0.00% | 2 | 461 | 27.52% | No |
| TFC260918C00065000 | 9/22 12:52 PM | 65.00 | 0.32 | 0 | 0 | 0.00 | 0.00% | 40 | 201 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC260918P00020000 | 10/9 11:09 AM | 20.00 | 0.21 | 0 | 2.68 | 0.00 | 0.00% | 1 | 10 | 75.93% | No |
| TFC260918P00022500 | 10/16 12:33 PM | 22.50 | 0.40 | 0.21 | 1.08 | 0.00 | 0.00% | 7 | 9 | 53.81% | No |
| TFC260918P00025000 | 10/29 12:57 PM | 25.00 | 0.45 | 0.01 | 1.22 | 0.00 | 0.00% | 2 | 3 | 56.37% | No |
| TFC260918P00027500 | 6/24 11:12 AM | 27.50 | 0.95 | 0.45 | 0.69 | 0.00 | 0.00% | 0 | 10 | 41.04% | No |
| TFC260918P00030000 | 10/16 1:15 PM | 30.00 | 1.08 | 0.58 | 1.92 | 0.00 | 0.00% | 10 | 26 | 50.02% | No |
| TFC260918P00032500 | 10/7 12:51 PM | 32.50 | 1.08 | 0.85 | 1.44 | 0.00 | 0.00% | 4 | 35 | 38.06% | No |
| TFC260918P00035000 | 10/20 10:30 AM | 35.00 | 1.84 | 1.21 | 1.94 | 0.00 | 0.00% | 80 | 1620 | 36.26% | No |
| TFC260918P00037500 | 10/28 10:41 AM | 37.50 | 2.10 | 1.73 | 2.58 | 0.00 | 0.00% | 5 | 119 | 34.64% | No |
| TFC260918P00040000 | 10/21 11:09 AM | 40.00 | 3.00 | 2.43 | 3.4 | 0.00 | 0.00% | 2 | 874 | 33.31% | No |
| TFC260918P00042500 | 10/17 3:25 PM | 42.50 | 4.84 | 3.35 | 4.45 | 0.00 | 0.00% | 1 | 481 | 32.41% | No |
| TFC260918P00045000 | 10/20 11:01 AM | 45.00 | 5.70 | 4.55 | 5.65 | 0.00 | 0.00% | 5 | 46 | 31.34% | Yes |
| TFC260918P00047500 | 10/17 1:12 PM | 47.50 | 7.74 | 6 | 7.05 | 0.00 | 0.00% | 4 | 17 | 30.38% | Yes |
| TFC260918P00050000 | 9/5 3:49 PM | 50.00 | 6.60 | 7.05 | 7.45 | 0.00 | 0.00% | 4 | 5 | 21.57% | Yes |
| TFC260918P00060000 | 7/9 1:27 PM | 60.00 | 15.47 | 14.4 | 14.85 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
