Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFIN20250919P00035000 | 35.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 205.33% | -0.05 | 0.00 | -0.08 | 0.01 | -0.00 |
| TFIN20250919P00040000 | 40.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 166.58% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| TFIN20250919P00045000 | 45.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 131.86% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| TFIN20250919P00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 101.17% | -0.09 | 0.01 | -0.07 | 0.02 | -0.00 |
| TFIN20250919P00055000 | 55.00 | 0.05 | 0.85 | 0.00 | 0 | 1 | 57.24% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| TFIN20250919P00060000 | 60.00 | 0.25 | 1.45 | 0.00 | 0 | 2 | 43.57% | -0.22 | 0.05 | -0.06 | 0.04 | -0.00 |
| TFIN20250919P00065000 | 65.00 | 1.90 | 3.50 | 0.00 | 0 | 0 | 45.52% | -0.56 | 0.07 | -0.08 | 0.05 | -0.01 |
| TFIN20250919P00070000 | 70.00 | 5.00 | 8.00 | 0.00 | 0 | 0 | 41.84% | -0.88 | 0.05 | -0.04 | 0.03 | -0.01 |
| TFIN20250919P00075000 | 75.00 | 10.00 | 13.10 | 0.00 | 0 | 0 | 64.26% | -0.90 | 0.03 | -0.06 | 0.02 | -0.01 |
| TFIN20250919P00080000 | 80.00 | 14.20 | 17.60 | 0.00 | 0 | 0 | 79.13% | -0.93 | 0.02 | -0.06 | 0.02 | -0.01 |
| TFIN20250919P00085000 | 85.00 | 20.20 | 22.60 | 0.00 | 0 | 0 | 139.01% | -0.82 | 0.02 | -0.16 | 0.03 | -0.02 |
| TFIN20250919P00090000 | 90.00 | 24.80 | 27.70 | 0.00 | 0 | 0 | 159.39% | -0.83 | 0.01 | -0.18 | 0.03 | -0.02 |
| TFIN20250919P00095000 | 95.00 | 29.70 | 32.70 | 0.00 | 0 | 0 | 175.17% | -0.84 | 0.01 | -0.19 | 0.03 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFIN20250919C00035000 | 35.00 | 26.90 | 31.00 | 0.00 | 0 | 0 | 272.55% | 0.92 | 0.00 | -0.18 | 0.02 | 0.01 |
| TFIN20250919C00040000 | 40.00 | 22.30 | 26.00 | 0.00 | 0 | 0 | 223.84% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| TFIN20250919C00045000 | 45.00 | 17.70 | 20.90 | 0.00 | 0 | 0 | 159.22% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| TFIN20250919C00050000 | 50.00 | 12.10 | 15.90 | 0.00 | 0 | 0 | 126.25% | 0.87 | 0.01 | -0.12 | 0.03 | 0.02 |
| TFIN20250919C00055000 | 55.00 | 7.50 | 10.90 | 0.00 | 0 | 0 | 50.42% | 0.94 | 0.02 | -0.02 | 0.01 | 0.02 |
| TFIN20250919C00060000 | 60.00 | 3.60 | 5.90 | 0.00 | 0 | 25 | 43.73% | 0.78 | 0.05 | -0.06 | 0.04 | 0.02 |
| TFIN20250919C00065000 | 65.00 | 0.85 | 2.35 | 0.00 | 0 | 0 | 39.28% | 0.43 | 0.08 | -0.07 | 0.05 | 0.01 |
| TFIN20250919C00070000 | 70.00 | 0.05 | 0.70 | 0.00 | 0 | 0 | 42.72% | 0.15 | 0.04 | -0.04 | 0.03 | 0.00 |
| TFIN20250919C00075000 | 75.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 53.36% | 0.07 | 0.02 | -0.03 | 0.02 | 0.00 |
| TFIN20250919C00080000 | 80.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 87.54% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
| TFIN20250919C00085000 | 85.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 103.90% | 0.10 | 0.01 | -0.08 | 0.02 | 0.00 |
| TFIN20250919C00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 118.68% | 0.09 | 0.01 | -0.08 | 0.02 | 0.00 |
| TFIN20250919C00095000 | 95.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 132.21% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
