Home Options TFIIChain

TFII

TFI International Inc.Close $146.82EOD only

Max Pain

$130.00

Next expiry Jun 18, 2026

Expected Move

±$13.55

9.2% from close

Price Gap

-16.82

Distance to max pain

IV Rank

Low premium

P/C OI

0.20

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

TFII Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 29)

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
105.00	37.02	40.40	43.90	0.00	5	5	64.9%	0.974	0.0023	-0.040	0.025	0.080
110.00	28.65	35.50	38.90	0.00	0	1	58.8%	0.968	0.0030	-0.043	0.030	0.083
120.00	22.35	26.00	28.80	0.00	1	1	67.6%	0.879	0.0072	-0.109	0.083	0.079
125.00	15.60	21.40	24.40	0.00	0	30	63.8%	0.842	0.0091	-0.121	0.100	0.079
130.00	12.90	17.00	19.80	0.00	5	102	57.0%	0.805	0.0117	-0.124	0.114	0.078
135.00	8.20	13.50	15.60	0.00	15	17	52.2%	0.748	0.0148	-0.130	0.132	0.075
140.00	10.00	9.90	11.50	2.10	1	102	46.4%	0.675	0.0187	-0.129	0.149	0.070
145.00	7.50	7.00	8.60	2.10	101	357	45.9%	0.574	0.0206	-0.137	0.162	0.060
150.00	3.50	4.30	6.30	0.00	1	6	45.9%	0.470	0.0209	-0.138	0.165	0.050
155.00	2.20	2.50	4.90	0.00	2	14	48.5%	0.381	0.0190	-0.138	0.158	0.040
160.00	1.35	0.90	4.00	0.00	0	1	52.0%	0.312	0.0164	-0.136	0.146	0.033
165.00	0.65	0.20	2.90	0.00	1	5	52.2%	0.243	0.0145	-0.121	0.130	0.026
170.00	0.45	0.35	2.05	0.00	1	3	52.2%	0.184	0.0123	-0.102	0.110	0.020
175.00	0.30	0.10	2.20	0.00	1	5	60.0%	0.175	0.0104	-0.113	0.107	0.019
180.00	0.80	0.00	1.80	0.00	0	1	51.2%	0.094	0.0079	-0.063	0.070	0.010
185.00	1.46	0.00	1.50	0.00	1	1	53.9%	0.077	0.0065	-0.057	0.060	0.008
190.00	1.38	0.00	1.15	0.00	0	1	55.3%	0.060	0.0052	-0.048	0.049	0.007

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.80	0.00	2.15	0	1	124.5%	-0.041	0.0017	-0.077	0.036	-0.006
90.00	1.05	0.00	1.00	0	1	97.0%	-0.026	0.0015	-0.042	0.025	-0.003
95.00	1.45	0.00	1.15	0	1	90.1%	-0.032	0.0019	-0.045	0.030	-0.004
100.00	0.60	0.00	1.15	1	2	81.1%	-0.035	0.0023	-0.044	0.032	-0.005
105.00	1.65	0.00	2.25	0	1	84.3%	-0.061	0.0035	-0.072	0.050	-0.008
110.00	1.15	0.00	2.35	1	2	75.8%	-0.070	0.0043	-0.071	0.056	-0.009
115.00	1.30	0.00	2.55	1	4	68.1%	-0.083	0.0054	-0.073	0.063	-0.011
120.00	1.55	0.00	1.75	1	3	53.2%	-0.074	0.0064	-0.052	0.058	-0.009
125.00	1.50	0.50	2.15	1	3	50.6%	-0.111	0.0090	-0.066	0.078	-0.014
130.00	3.90	0.40	2.55	2	4	53.3%	-0.182	0.0120	-0.097	0.109	-0.023
135.00	3.70	2.20	3.30	3	4	48.7%	-0.240	0.0154	-0.104	0.129	-0.030
140.00	5.30	3.50	4.40	0	27	44.6%	-0.320	0.0194	-0.108	0.148	-0.041
145.00	8.90	4.30	7.20	1	2	48.5%	-0.427	0.0196	-0.127	0.162	-0.055
175.00	38.00	27.50	30.80	0	1	63.7%	-0.807	0.0104	-0.107	0.113	-0.118

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.