TFII · TFI International Inc.

Track TFII — free Ask ALVIS about TFII

$141.03 -6.73 (-4.55%) At close · Jul 29

Market Cap

$11.56B

82.19M

Options Chain

15-min delayed Underlying $141.03 · at close Jul 29, 2026 Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 46 contracts

Put / call OI

2.63

Put-heavy positioning

Open interest

631

contracts outstanding

Volume

230

traded today

Max pain

$145.00

$3.97 above spot

ATM implied vol

38.6%

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

220

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Jan 15 169d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	94.2%	0.945	—		$0.05	-0.066	100.2%	20	26
Call · $100 In the money Last — Breakeven — Implied vol 94.2% Delta 0.945 ≈95% ITM Gamma 0.003 Theta -0.084 Vega 0.052 Open interest 0 Model this call Put · $100 Last $0.05 Breakeven $99.95 Implied vol 100.2% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.099 Vega 0.052 Open interest 26 Model this put
0	—	79%	0.946	—		$0.20	-0.039	70.8%	2	4
Call · $105 In the money Last — Breakeven — Implied vol 79% Delta 0.946 ≈95% ITM Gamma 0.004 Theta -0.07 Vega 0.031 Open interest 0 Model this call Put · $105 Last $0.20 Breakeven $104.80 Implied vol 70.8% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.045 Vega 0.031 Open interest 4 Model this put
0	—	72.3%	0.929	—		$0.85	-0.044	61.5%	1	6
Call · $110 In the money Last — Breakeven — Implied vol 72.3% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.079 Vega 0.054 Open interest 0 Model this call Put · $110 Last $0.85 Breakeven $109.15 Implied vol 61.5% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.044 Vega 0.031 Open interest 6 Model this put
0	—	61.7%	0.92	—		—	-0.051	52.7%	—	0
Call · $115 In the money Last — Breakeven — Implied vol 61.7% Delta 0.92 ≈92% ITM Gamma 0.007 Theta -0.075 Vega 0.055 Open interest 0 Model this call Put · $115 Last — Breakeven — Implied vol 52.7% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.043 Vega 0.032 Open interest 0 Model this put
0	—	55.1%	0.895	—		—	-0.065	45.1%	—	0
Call · $120 In the money Last — Breakeven — Implied vol 55.1% Delta 0.895 ≈89% ITM Gamma 0.009 Theta -0.083 Vega 0.057 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol 45.1% Delta -0.065 ≈6% ITM Gamma 0.008 Theta -0.044 Vega 0.056 Open interest 0 Model this put
0	—	50.6%	0.846	—		$1.05	-0.169	54.6%	82	176
Call · $125 In the money Last — Breakeven — Implied vol 50.6% Delta 0.846 ≈85% ITM Gamma 0.013 Theta -0.097 Vega 0.087 Open interest 0 Model this call Put · $125 Last $1.05 Breakeven $123.95 Implied vol 54.6% Delta -0.169 ≈17% ITM Gamma 0.013 Theta -0.105 Vega 0.087 Open interest 176 Model this put
0	—	46.7%	0.779	—		$0.70	-0.208	44.1%	4	60
Call · $130 In the money Last — Breakeven — Implied vol 46.7% Delta 0.779 ≈78% ITM Gamma 0.018 Theta -0.113 Vega 0.116 Open interest 0 Model this call Put · $130 Last $0.70 Breakeven $129.30 Implied vol 44.1% Delta -0.208 ≈21% ITM Gamma 0.019 Theta -0.098 Vega 0.09 Open interest 60 Model this put
15	15	43.3%	0.68	$16.25		$1.00	-0.315	41.7%	1	1
Call · $135 In the money Last $16.25 Breakeven $151.25 Implied vol 43.3% Delta 0.68 ≈68% ITM Gamma 0.024 Theta -0.126 Vega 0.119 Open interest 15 Model this call Put · $135 Last $1.00 Breakeven $134.00 Implied vol 41.7% Delta -0.315 ≈31% ITM Gamma 0.025 Theta -0.114 Vega 0.119 Open interest 1 Model this put
2	3	40.8%	0.553	$16.84		$2.65	-0.446	36.4%	1	1
Call · $140 In the money Last $16.84 Breakeven $156.84 Implied vol 40.8% Delta 0.553 ≈55% ITM Gamma 0.028 Theta -0.13 Vega 0.139 Open interest 2 Model this call Put · $140 Last $2.65 Breakeven $137.35 Implied vol 36.4% Delta -0.446 ≈45% ITM Gamma 0.031 Theta -0.109 Vega 0.139 Open interest 1 Model this put
Underlying $141.03
15	19	42.8%	0.422	$8.85		$5.90	-0.587	39.7%	50	181
Call · $145 Last $8.85 Breakeven $153.85 Implied vol 42.8% Delta 0.422 ≈42% ITM Gamma 0.026 Theta -0.133 Vega 0.142 Open interest 15 Model this call Put · $145 In the money Last $5.90 Breakeven $139.10 Implied vol 39.7% Delta -0.587 ≈59% ITM Gamma 0.028 Theta -0.116 Vega 0.142 Open interest 181 Model this put
105	3	42.4%	0.303	$2.65		$6.47	-0.715	39.4%	1	2
Call · $150 Last $2.65 Breakeven $152.65 Implied vol 42.4% Delta 0.303 ≈30% ITM Gamma 0.023 Theta -0.117 Vega 0.127 Open interest 105 Model this call Put · $150 In the money Last $6.47 Breakeven $143.53 Implied vol 39.4% Delta -0.715 ≈72% ITM Gamma 0.025 Theta -0.099 Vega 0.126 Open interest 2 Model this put
10	12	44.3%	0.216	$5.20		—	-0.832	37.6%	—	0
Call · $155 Last $5.20 Breakeven $160.20 Implied vol 44.3% Delta 0.216 ≈22% ITM Gamma 0.019 Theta -0.102 Vega 0.099 Open interest 10 Model this call Put · $155 In the money Last — Breakeven — Implied vol 37.6% Delta -0.832 ≈83% ITM Gamma 0.02 Theta -0.068 Vega 0.097 Open interest 0 Model this put
12	1	50.7%	0.178	$4.50		—	-0.954	30.5%	—	0
Call · $160 Last $4.50 Breakeven $164.50 Implied vol 50.7% Delta 0.178 ≈18% ITM Gamma 0.015 Theta -0.104 Vega 0.1 Open interest 12 Model this call Put · $160 In the money Last — Breakeven — Implied vol 30.5% Delta -0.954 ≈95% ITM Gamma 0.011 Theta -0.018 Vega 0.035 Open interest 0 Model this put
2	2	52.7%	0.131	$1.50		—	—	—	—	0
Call · $165 Last $1.50 Breakeven $166.50 Implied vol 52.7% Delta 0.131 ≈13% ITM Gamma 0.012 Theta -0.088 Vega 0.068 Open interest 2 Model this call Put · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	49%	0.071	—		—	—	—	—	0
Call · $170 Last — Breakeven — Implied vol 49% Delta 0.071 ≈7% ITM Gamma 0.008 Theta -0.052 Vega 0.04 Open interest 0 Model this call Put · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	53.2%	0.06	$2.30		—	-0.976	45.2%	—	0
Call · $175 Last $2.30 Breakeven $177.30 Implied vol 53.2% Delta 0.06 ≈6% ITM Gamma 0.006 Theta -0.05 Vega 0.041 Open interest 10 Model this call Put · $175 In the money Last — Breakeven — Implied vol 45.2% Delta -0.976 ≈98% ITM Gamma 0.005 Theta -0.016 Vega 0.017 Open interest 0 Model this put
1	1	58.5%	0.056	$1.75		—	-0.978	49.9%	—	0
Call · $180 Last $1.75 Breakeven $181.75 Implied vol 58.5% Delta 0.056 ≈6% ITM Gamma 0.005 Theta -0.051 Vega 0.041 Open interest 1 Model this call Put · $180 In the money Last — Breakeven — Implied vol 49.9% Delta -0.978 ≈98% ITM Gamma 0.004 Theta -0.016 Vega 0.017 Open interest 0 Model this put
0	—	63.6%	0.052	—		—	-0.979	54.5%	—	0
Call · $185 Last — Breakeven — Implied vol 63.6% Delta 0.052 ≈5% ITM Gamma 0.005 Theta -0.052 Vega 0.042 Open interest 0 Model this call Put · $185 In the money Last — Breakeven — Implied vol 54.5% Delta -0.979 ≈98% ITM Gamma 0.004 Theta -0.017 Vega 0.017 Open interest 0 Model this put
0	—	68.7%	0.049	—		—	-0.981	59%	—	0
Call · $190 Last — Breakeven — Implied vol 68.7% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.054 Vega 0.042 Open interest 0 Model this call Put · $190 In the money Last — Breakeven — Implied vol 59% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.017 Vega 0.017 Open interest 0 Model this put
1	1	72.4%	0.043	$0.95		—	-0.982	63.4%	—	0
Call · $195 Last $0.95 Breakeven $195.95 Implied vol 72.4% Delta 0.043 ≈4% ITM Gamma 0.004 Theta -0.051 Vega 0.043 Open interest 1 Model this call Put · $195 In the money Last — Breakeven — Implied vol 63.4% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.018 Vega 0.017 Open interest 0 Model this put
0	—	78.3%	0.044	—		—	-0.983	67.6%	—	0
Call · $200 Last — Breakeven — Implied vol 78.3% Delta 0.044 ≈4% ITM Gamma 0.003 Theta -0.057 Vega 0.043 Open interest 0 Model this call Put · $200 In the money Last — Breakeven — Implied vol 67.6% Delta -0.983 ≈98% ITM Gamma 0.003 Theta -0.018 Vega 0.017 Open interest 0 Model this put
0	—	85.6%	0.037	—		—	—	—	—	0
Call · $210 Last — Breakeven — Implied vol 85.6% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.055 Vega 0.022 Open interest 0 Model this call Put · $210 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	95.2%	0.038	$0.60		—	-0.985	83.6%	—	0
Call · $220 Last $0.60 Breakeven $220.60 Implied vol 95.2% Delta 0.038 ≈4% ITM Gamma 0.002 Theta -0.061 Vega 0.023 Open interest 1 Model this call Put · $220 In the money Last — Breakeven — Implied vol 83.6% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.02 Vega 0.017 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 42 filings 40 filers Visit website