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
TFC280121C00035000 10/24 10:33 AM 35.00 11.60 9.5 13.05 0.00 0.00% 10 20 33.23% Yes
TFC280121C00037500 10/10 3:12 PM 37.50 8.91 8 11 0.00 0.00% 6 8 30.28% Yes
TFC280121C00040000 10/30 9:47 AM 40.00 8.68 6.5 9.6 0.00 0.00% 8 16 29.90% Yes
TFC280121C00042500 10/1 2:29 PM 42.50 7.97 5 8.45 0.00 0.00% 0 6 30.01% Yes
TFC280121C00045000 10/30 1:09 PM 45.00 6.30 4 7.3 0.00 0.00% 1 81 29.60% No
TFC280121C00047500 10/22 2:53 PM 47.50 4.75 3.35 6.3 0.00 0.00% 40 46 29.32% No
TFC280121C00050000 10/22 10:06 AM 50.00 4.15 2 4.35 0.00 0.00% 1 203 24.96% No
TFC280121C00052500 10/31 9:40 AM 52.50 3.54 2.6 3.65 0.00 0.00% 5 7 24.93% No
TFC280121C00055000 11/5 9:30 AM 55.00 2.78 1.44 3.05 -0.58 -17.26% 1 2 24.88% No
TFC280121C00060000 10/31 9:40 AM 60.00 1.92 1.51 2.29 0.00 0.00% 5 28 25.62% No
TFC280121C00065000 10/28 1:36 PM 65.00 1.36 0.21 1.5 0.00 0.00% 1 43 24.99% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TFC280121P00022500 10/16 1:44 PM 22.50 1.23 0.16 3.5 0.00 0.00% 6 43 60.33% No
TFC280121P00025000 10/31 9:40 AM 25.00 1.51 0.09 2.45 0.00 0.00% 5 21 45.58% No
TFC280121P00030000 10/17 3:55 PM 30.00 2.60 0.82 4.15 0.00 0.00% 2 5 45.01% No
TFC280121P00035000 10/30 3:11 PM 35.00 3.85 2 5.7 0.00 0.00% 5 3 41.60% No
TFC280121P00037500 10/7 12:23 PM 37.50 4.00 2.88 6.7 0.00 0.00% 0 1 40.50% No
TFC280121P00040000 10/23 10:25 AM 40.00 5.87 4.4 8 0.00 0.00% 1 61 40.34% No
TFC280121P00042500 11/3 1:54 PM 42.50 6.61 5.15 8.9 0.00 0.00% 1 1 38.16% No