TFII - TFI International Inc. - Rantaian Opsyen

TFI International Inc.

US ˙ NYSE ˙ CA87241L1094

Tamat tempoh

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TFII20250919P00050000	50.00	0.00	2.10	0.00	0	0	236.41%	-0.05	0.00	-0.16	0.02	-0.00
TFII20250919P00055000	55.00	0.00	2.05	0.00	0	0	206.50%	-0.05	0.00	-0.15	0.02	-0.00
TFII20250919P00060000	60.00	0.00	1.95	0.00	0	0	178.07%	-0.06	0.00	-0.14	0.02	-0.00
TFII20250919P00065000	65.00	0.00	1.75	0.00	0	0	149.83%	-0.06	0.00	-0.12	0.02	-0.00
TFII20250919P00070000	70.00	0.00	0.75	0.00	0	959	104.97%	-0.04	0.00	-0.06	0.02	-0.00
TFII20250919P00075000	75.00	0.00	2.15	0.00	0	880	112.95%	-0.10	0.01	-0.13	0.03	-0.00
TFII20250919P00080000	80.00	0.00	1.90	0.00	0	5	88.45%	-0.11	0.01	-0.11	0.04	-0.00
TFII20250919P00085000	85.00	0.10	1.85	0.00	0	8	68.90%	-0.14	0.02	-0.10	0.04	-0.00
TFII20250919P00090000	90.00	0.00	2.25	0.00	0	3	51.38%	-0.20	0.03	-0.10	0.05	-0.01
TFII20250919P00095000	95.00	1.00	2.70	0.00	0	33	38.75%	-0.36	0.05	-0.10	0.07	-0.01
TFII20250919P00100000	100.00	2.45	5.20	0.00	0	2	26.91%	-0.75	0.09	-0.09	0.06	-0.01
TFII20250919P00105000	105.00	6.90	9.30	0.00	0	0	56.52%	-0.76	0.03	-0.14	0.06	-0.02
TFII20250919P00110000	110.00	11.50	15.10	0.00	0	0	84.31%	-0.76	0.02	-0.20	0.06	-0.02
TFII20250919P00115000	115.00	16.50	20.30	0.00	0	0	96.31%	-0.80	0.02	-0.20	0.05	-0.02
TFII20250919P00120000	120.00	21.50	25.30	0.00	0	0	106.12%	-0.83	0.01	-0.20	0.05	-0.02
TFII20250919P00125000	125.00	26.60	30.30	0.00	0	0	125.26%	-0.83	0.01	-0.24	0.05	-0.02
TFII20250919P00130000	130.00	31.50	35.20	0.00	0	0	135.05%	-0.85	0.01	-0.24	0.04	-0.02
TFII20250919P00135000	135.00	36.20	40.80	0.00	0	0	106.88%	-0.96	0.01	-0.11	0.02	-0.01

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TFII20250919C00050000	50.00	45.30	48.50	0.00	0	0	228.18%	0.97	0.00	-0.13	0.02	0.02
TFII20250919C00055000	55.00	40.30	43.40	0.00	0	7	218.86%	0.95	0.00	-0.17	0.02	0.02
TFII20250919C00060000	60.00	35.30	38.60	0.00	0	9	182.86%	0.95	0.00	-0.15	0.02	0.02
TFII20250919C00065000	65.00	30.30	33.60	0.00	0	2	165.38%	0.93	0.00	-0.16	0.03	0.02
TFII20250919C00070000	70.00	25.70	28.70	0.00	0	0	141.28%	0.92	0.01	-0.15	0.03	0.02
TFII20250919C00075000	75.00	21.00	22.90	0.00	0	3	80.17%	0.97	0.01	-0.04	0.02	0.03
TFII20250919C00080000	80.00	15.40	18.80	0.00	0	3	93.95%	0.89	0.01	-0.13	0.04	0.03
TFII20250919C00085000	85.00	10.40	14.10	0.00	0	0	79.42%	0.84	0.02	-0.13	0.05	0.03
TFII20250919C00090000	90.00	5.50	9.50	0.00	0	1	26.91%	0.95	0.02	-0.02	0.02	0.03
TFII20250919C00095000	95.00	2.80	5.60	0.00	0	18	36.61%	0.67	0.05	-0.09	0.07	0.02
TFII20250919C00100000	100.00	0.90	1.95	1.65	4	63	32.21%	0.37	0.06	-0.08	0.07	0.01
TFII20250919C00105000	105.00	0.10	0.75	0.00	0	48	32.74%	0.14	0.04	-0.05	0.04	0.00
TFII20250919C00110000	110.00	0.00	2.25	0.00	0	7	63.12%	0.19	0.02	-0.11	0.05	0.01
TFII20250919C00115000	115.00	0.00	1.75	0.00	0	0	71.08%	0.14	0.02	-0.10	0.04	0.00
TFII20250919C00120000	120.00	0.00	1.75	0.00	0	0	83.41%	0.12	0.01	-0.11	0.04	0.00
TFII20250919C00125000	125.00	0.00	2.15	0.00	0	0	100.11%	0.13	0.01	-0.14	0.04	0.00
TFII20250919C00130000	130.00	0.00	1.75	0.00	0	0	105.25%	0.10	0.01	-0.12	0.03	0.00
TFII20250919C00135000	135.00	0.00	2.15	0.00	0	0	125.92%	0.12	0.01	-0.17	0.04	0.00

Other Listings

DE:9TF
CA:TFII	CAD133.64
MX:TFII N

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.