Home Options TFIIChain

TFII

TFI International Inc.Close $139.14EOD only

Max Pain

$145.00

Next expiry Jul 17, 2026

Expected Move

±$30.10

21.6% from close

Price Gap

+5.86

Distance to max pain

IV Rank

Low premium

P/C OI

1.16

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects TFII options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

TFII Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	43.90	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.009	0.000	0.029
80.00	42.40	59.90	63.60	0.00	1	4	225.7%	0.930	0.0022	-0.303	0.037	0.026
85.00	20.80	46.70	49.80	0.00	10	69	0.0%	1.000	0.0000	-0.010	0.000	0.033
90.00	65.50	47.40	51.50	0.00	2	0	114.9%	0.980	0.0015	-0.064	0.013	0.033
95.00	49.83	42.60	46.40	0.00	1	0	105.3%	0.975	0.0020	-0.070	0.016	0.035
100.00	61.00	37.70	41.10	0.00	5	0	87.8%	0.978	0.0022	-0.056	0.014	0.037
105.00	40.10	32.70	36.00	0.00	5	0	73.8%	0.979	0.0025	-0.048	0.014	0.039
110.00	35.95	27.80	31.10	0.00	2	0	68.1%	0.967	0.0039	-0.061	0.020	0.040
115.00	3.80	20.30	23.40	0.00	1	2	0.0%	1.000	0.0000	-0.014	0.000	0.044
120.00	32.66	18.10	21.50	0.00	8	8	56.0%	0.922	0.0095	-0.092	0.040	0.042
125.00	20.12	13.30	15.50	0.00	1	7	55.6%	0.854	0.0151	-0.136	0.062	0.040
130.00	2.00	10.00	13.40	0.00	1	1	55.8%	0.755	0.0207	-0.182	0.086	0.036
135.00	4.68	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.016	0.000	0.052
140.00	8.60	23.60	27.00	0.00	3	5	230.0%	0.585	0.0062	-0.879	0.106	0.022
145.00	1.75	0.75	3.80	-1.45	1	10	54.9%	0.376	0.0254	-0.209	0.103	0.019
150.00	7.13	15.40	18.30	0.00	3	20	188.1%	0.494	0.0078	-0.736	0.109	0.020
155.00	1.15	0.00	3.00	0.00	1	33	55.7%	0.179	0.0172	-0.144	0.071	0.009
160.00	2.85	0.00	2.55	0.00	1	6	62.3%	0.142	0.0132	-0.138	0.061	0.007
165.00	2.05	2.50	4.10	0.00	1	0	98.6%	0.218	0.0110	-0.286	0.080	0.010
170.00	0.55	0.00	2.20	0.00	4	10	76.4%	0.105	0.0087	-0.137	0.050	0.005
175.00	1.75	0.00	2.15	0.00	2	11	83.7%	0.096	0.0074	-0.140	0.046	0.005
180.00	1.15	0.00	2.15	0.00	1	3	91.0%	0.089	0.0065	-0.144	0.044	0.004
185.00	0.75	0.00	2.15	0.00	1	5	97.9%	0.084	0.0058	-0.148	0.042	0.004
190.00	0.60	0.00	2.15	0.00	1	6	104.5%	0.079	0.0052	-0.151	0.040	0.004
195.00	0.70	0.00	2.15	0.00	1	3	110.8%	0.075	0.0047	-0.154	0.039	0.004
200.00	0.60	0.00	2.15	0.00	0	2	116.9%	0.072	0.0043	-0.157	0.037	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.15	0.00	2.15	0.00	15	27	236.8%	-0.030	0.0011	-0.158	0.019	-0.002
80.00	1.40	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
85.00	1.80	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
90.00	0.55	0.00	2.30	0.00	1	6	150.0%	-0.051	0.0026	-0.152	0.029	-0.003
95.00	0.70	0.00	0.75	0.00	1	3	106.1%	-0.026	0.0021	-0.061	0.016	-0.001
100.00	1.00	0.00	1.50	0.00	1	3	108.4%	-0.047	0.0034	-0.104	0.027	-0.003
105.00	1.05	0.00	1.20	0.00	1	7	90.5%	-0.046	0.0039	-0.084	0.026	-0.003
110.00	0.35	0.00	0.50	0.00	10	12	65.3%	-0.028	0.0036	-0.040	0.017	-0.002
115.00	0.50	0.00	2.35	0.00	1	2	79.3%	-0.094	0.0078	-0.128	0.046	-0.005
120.00	0.77	0.00	2.50	0.00	2	84	67.4%	-0.115	0.0106	-0.125	0.053	-0.007
125.00	0.95	0.00	2.25	0.00	201	212	52.1%	-0.132	0.0150	-0.106	0.058	-0.007
130.00	1.10	0.35	1.80	0.05	3	9	47.1%	-0.212	0.0226	-0.129	0.079	-0.012
135.00	1.90	1.15	3.20	0.14	3	170	45.1%	-0.343	0.0299	-0.155	0.100	-0.019
140.00	2.80	3.80	5.80	0.00	50	36	47.5%	-0.501	0.0308	-0.176	0.109	-0.029
145.00	5.00	6.90	9.30	0.00	154	135	51.5%	-0.634	0.0268	-0.177	0.103	-0.037
155.00	11.90	14.80	18.30	0.00	1	1	67.3%	-0.771	0.0165	-0.184	0.083	-0.048
180.00	43.20	25.40	28.40	0.00	0	1	0.0%	-1.000	0.0000	0.021	0.000	-0.069

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.