TFII · TFI International Inc. · Options Chain

Track TFII — free

$131.24 +0.11 (+0.08%) At close · Sep 11

Rebalance outlook locked

Market Cap

$10.79B

82.19M

Options Chain

Underlying $131.24 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 10, 2026; 29 unknown

Put / call OI

2.48

Put-heavy positioning

Open interest

146

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$130.00

$1.24 below spot

ATM implied vol

50.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Jan 15 124d Apr 16 215d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$35.30	$37.40	—		—	$0.00	$0.95	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:15.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-11 19:59:44.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.40	$32.10	—		—	$0.00	$0.95	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.50	$27.40	—		—	$0.00	$0.95	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:51.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51%	0.999	$20.10	$22.50	—		$0.65	$0.00	$0.45	—	—	1	1
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:39.165 UTC Last — Breakeven — Implied vol 51% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.015 Vega 0.001 Open interest — OI effective date — Model this call Put · $110 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:57:57.251 UTC Last $0.65 Breakeven $109.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$14.30	$17.80	—		$1.00	$0.00	$2.20	—	—	1	1
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:46.175 UTC Last $1.00 Breakeven $114.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
4	1	52.7%	0.932	$10.30	$12.80	$15.00		$1.50	$0.00	$0.80	—	—	1	1
Call · $120 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:45.481 UTC Last $15.00 Breakeven $135.00 Implied vol 52.7% Delta 0.932 ≈93% ITM Gamma 0.016 Theta -0.118 Vega 0.02 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $120 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:31.800 UTC Last $1.50 Breakeven $118.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	49%	0.813	$5.90	$8.30	—		$0.90	$0.00	$3.00	—	—	1	1
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:42.387 UTC Last — Breakeven — Implied vol 49% Delta 0.813 ≈81% ITM Gamma 0.036 Theta -0.213 Vega 0.041 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:51.728 UTC Last $0.90 Breakeven $124.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
2	1	46.7%	0.583	$2.40	$4.70	$4.30		$2.50	$1.50	$3.90	-0.425	54.3%	10	95
Call · $130 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:55:07.553 UTC Last $4.30 Breakeven $134.30 Implied vol 46.7% Delta 0.583 ≈58% ITM Gamma 0.054 Theta -0.288 Vega 0.06 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:57:43.989 UTC Last $2.50 Breakeven $127.50 Implied vol 54.3% Delta -0.425 ≈42% ITM Gamma 0.047 Theta -0.321 Vega 0.06 Open interest 95 OI effective date Sep 10, 2026 Model this put
Underlying $131.24
—	—	57%	0.351	$0.30	$3.70	—		$2.75	$4.10	$6.70	-0.665	51.9%	3	4
Call · $135 Daily-bar session Unknown Quote as of 2026-09-11 19:59:27.924 UTC Last — Breakeven — Implied vol 57% Delta 0.351 ≈35% ITM Gamma 0.042 Theta -0.33 Vega 0.057 Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:54.563 UTC Last $2.75 Breakeven $132.25 Implied vol 51.9% Delta -0.665 ≈66% ITM Gamma 0.046 Theta -0.281 Vega 0.056 Open interest 4 OI effective date Sep 10, 2026 Model this put
11	1	—	—	$0.00	$2.60	$2.95		$4.40	$8.20	$10.70	-0.829	55.8%	1	1
Call · $140 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:44.850 UTC Last $2.95 Breakeven $142.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:59.004 UTC Last $4.40 Breakeven $135.60 Implied vol 55.8% Delta -0.829 ≈83% ITM Gamma 0.03 Theta -0.206 Vega 0.039 Open interest 1 OI effective date Sep 10, 2026 Model this put
4	1	—	—	$0.00	$1.35	$1.22		—	$12.70	$16.00	-0.874	71.4%	—	—
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:55:12.719 UTC Last $1.22 Breakeven $146.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.864 UTC Last — Breakeven — Implied vol 71.4% Delta -0.874 ≈87% ITM Gamma 0.019 Theta -0.214 Vega 0.032 Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$0.95	$4.75		—	$18.10	$20.60	-0.893	88%	—	—
Call · $150 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:56:07.444 UTC Last $4.75 Breakeven $154.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:11.073 UTC Last — Breakeven — Implied vol 88% Delta -0.893 ≈89% ITM Gamma 0.014 Theta -0.236 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$23.00	$25.10	-0.936	90%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-11 19:57:01.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:04.850 UTC Last — Breakeven — Implied vol 90% Delta -0.936 ≈94% ITM Gamma 0.009 Theta -0.158 Vega 0.019 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.95	$9.70		—	$28.00	$30.10	-0.943	103.2%	—	—
Call · $160 Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 19:59:47.600 UTC Last $9.70 Breakeven $169.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:20.973 UTC Last — Breakeven — Implied vol 103.2% Delta -0.943 ≈94% ITM Gamma 0.007 Theta -0.167 Vega 0.018 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.75	$4.08		—	$32.60	$35.70	—	—	—	—
Call · $165 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:51.728 UTC Last $4.08 Breakeven $169.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.95	$3.10		—	$37.60	$40.60	—	—	—	—
Call · $170 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:44.875 UTC Last $3.10 Breakeven $173.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:32.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$1.70		—	$42.80	$45.70	—	—	—	—
Call · $175 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:51.728 UTC Last $1.70 Breakeven $176.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$1.15		—	$47.80	$50.70	—	—	—	—
Call · $180 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:44.325 UTC Last $1.15 Breakeven $181.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:52.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$52.70	$55.90	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:06.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$57.60	$60.90	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$62.70	$65.90	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-11 19:59:48.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$67.70	$70.90	—	—	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$77.60	$80.90	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 16, 2026–Sep 10, 2026; 29 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1588823 CUSIP 87241L109 13F (30d) 84 filings 84 filers Visit website