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
TFC270115C00020000 9/4 12:35 PM 20.00 26.75 24.85 25.8 0.00 0.00% 1 1 63.55% Yes
TFC270115C00022500 5/27 1:40 PM 22.50 17.72 19.65 21.85 0.00 0.00% 2 51 38.04% Yes
TFC270115C00025000 9/15 11:41 AM 25.00 20.05 16 21 0.00 0.00% 4 94 56.54% Yes
TFC270115C00027500 9/25 12:51 PM 27.50 18.51 15.6 17.3 0.00 0.00% 5 14 35.67% Yes
TFC270115C00030000 10/16 11:00 AM 30.00 13.15 12.65 16.6 0.00 0.00% 25 273 48.08% Yes
TFC270115C00032500 10/16 3:15 PM 32.50 10.00 10.5 14.35 0.00 0.00% 2 324 43.42% Yes
TFC270115C00035000 10/6 10:30 AM 35.00 11.80 8.5 11.5 0.00 0.00% 4 269 34.55% Yes
TFC270115C00037500 10/28 9:53 AM 37.50 8.90 6.55 10.5 0.00 0.00% 2 44 38.11% Yes
TFC270115C00040000 10/21 10:04 AM 40.00 7.00 5.6 8.15 0.00 0.00% 20 270 32.37% Yes
TFC270115C00042500 11/4 12:57 PM 42.50 5.65 4.1 6.9 0.00 0.00% 1 713 32.42% Yes
TFC270115C00045000 10/28 9:56 AM 45.00 4.85 3.55 5.9 0.00 0.00% 2 445 32.92% No
TFC270115C00047500 10/24 3:38 PM 47.50 3.65 3 3.85 0.00 0.00% 2 459 27.14% No
TFC270115C00050000 11/5 9:30 AM 50.00 2.41 2.2 2.97 -0.09 -3.60% 7 425 26.60% No
TFC270115C00052500 10/31 10:05 AM 52.50 2.00 1.58 2.28 0.00 0.00% 6 154 26.28% No
TFC270115C00055000 10/31 2:54 PM 55.00 1.60 1.1 1.71 0.00 0.00% 9 216 25.87% No
TFC270115C00057500 9/16 1:27 PM 57.50 1.18 0.55 1.39 0.00 0.00% 6 60 26.39% No
TFC270115C00060000 11/3 12:01 PM 60.00 0.82 0.51 1.11 0.00 0.00% 7 95 26.70% No
TFC270115C00065000 10/13 2:04 PM 65.00 0.40 0.01 1.42 0.00 0.00% 1 551 33.40% No
TFC270115C00070000 10/28 11:23 AM 70.00 0.29 0.01 1 0.00 0.00% 2 464 33.62% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TFC270115P00017500 10/29 11:57 AM 17.50 0.25 0 0.6 0.00 0.00% 2 14 50.83% No
TFC270115P00020000 10/29 10:31 AM 20.00 0.38 0 0.72 0.00 0.00% 2 12 54.15% No
TFC270115P00022500 10/7 3:37 PM 22.50 0.39 0.35 1.79 0.00 0.00% 10 65 52.88% No
TFC270115P00025000 10/31 9:30 AM 25.00 0.67 0.3 2.03 0.00 0.00% 6 67 57.54% No
TFC270115P00027500 10/7 11:21 AM 27.50 0.76 0.1 2.33 0.00 0.00% 1 105 53.22% No
TFC270115P00030000 10/14 3:40 PM 30.00 1.28 0.01 2.46 0.00 0.00% 9 372 47.44% No
TFC270115P00032500 10/31 2:53 PM 32.50 1.63 0.39 2.12 0.00 0.00% 3 765 38.18% No
TFC270115P00035000 10/16 1:44 PM 35.00 2.80 0.94 3.4 0.00 0.00% 2 259 41.26% No
TFC270115P00037500 10/15 11:42 AM 37.50 3.08 2 4.1 0.00 0.00% 1 1122 39.14% No
TFC270115P00040000 11/3 2:52 PM 40.00 3.38 2.88 5.4 0.00 0.00% 2 234 39.92% No
TFC270115P00042500 10/28 10:52 AM 42.50 4.65 3.3 5.05 0.00 0.00% 53 455 30.88% No
TFC270115P00045000 10/13 2:22 PM 45.00 6.57 4.45 7.65 0.00 0.00% 10 365 37.20% Yes
TFC270115P00047500 11/3 10:00 AM 47.50 7.64 6.85 7.85 0.00 0.00% 1 92 30.09% Yes
TFC270115P00050000 8/26 2:06 PM 50.00 7.57 7.4 7.95 0.00 0.00% 2 13 21.31% Yes
TFC270115P00052500 7/30 11:46 AM 52.50 10.20 9.15 9.55 0.00 0.00% 0 6 19.06% Yes
TFC270115P00055000 8/29 11:08 AM 55.00 10.25 11.2 11.75 0.00 0.00% 1 1 19.58% Yes
TFC270115P00057500 4/7 9:37 AM 57.50 24.60 17.75 20.2 0.00 0.00% 1 3 50.50% Yes