TFC · Option chain

TFC Option Chain

Every listed TFC strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$51.61

Call open interest

68,739

Put open interest

42,014

Put/call (volume)

0.05

10,162 contracts changed hands across these expirations — 9,665 calls against 497 puts. Calls outtraded puts 19.45 to one.

Sep 18, 202613 days

call OI 20,484 · put OI 12,438

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.10 / 11.90	—	20	40	—	0.00 / 0.15	—	1,316
—	8.70 / 9.40	—	—	42.5	0.08	0.00 / 0.15	5	3,517
—	5.90 / 7.00	—	129	45	—	0.00 / 0.15	—	2,519
—	3.40 / 4.40	—	124	47.5	0.10	0.00 / 0.15	30	1,878
1.92	1.90 / 2.20	31	2,827	50	0.34	0.30 / 0.40	21	2,225
0.55	0.50 / 0.60	7,681	4,573	52.5	—	1.20 / 1.45	—	982
0.08	0.05 / 0.15	75	8,691	55	—	3.20 / 3.80	—	—
—	0.00 / 0.05	—	2,914	57.5	—	5.70 / 6.60	—	—
0.08	0.00 / 0.50	1	1,111	60	—	8.20 / 9.30	—	1
—	0.00 / 0.50	—	95	62.5	—	10.70 / 11.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 13,310 · put OI 10,195

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.50 / 13.80	—	—	40	—	0.00 / 0.15	—	33
—	8.30 / 10.60	—	—	42.5	—	0.00 / 0.20	—	79
—	6.50 / 7.20	—	59	45	—	0.05 / 0.25	—	653
—	4.40 / 5.10	—	39	47.5	0.55	0.35 / 0.50	107	776
2.85	2.75 / 2.95	14	686	50	1.05	0.90 / 1.05	137	8,121
1.35	1.30 / 1.50	8	1,605	52.5	—	1.75 / 2.35	—	121
0.60	0.50 / 0.65	80	8,052	55	—	3.60 / 4.00	—	400
0.23	0.15 / 0.25	6	2,657	57.5	6.00	4.60 / 6.80	1	12
0.05	0.05 / 0.15	1	203	60	—	6.80 / 9.60	—	—
—	0.00 / 0.15	—	9	62.5	—	9.60 / 12.20	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 4,235 · put OI 1,764

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.10 / 12.30	—	1	40	—	0.00 / 0.40	—	194
—	8.30 / 10.00	—	4	42.5	—	0.15 / 0.35	—	466
—	6.50 / 7.50	—	25	45	0.55	0.40 / 0.55	1	197
—	4.70 / 5.40	—	491	47.5	0.95	0.65 / 1.05	1	394
—	3.00 / 3.70	—	369	50	1.75	1.50 / 1.70	1	212
1.95	1.85 / 2.00	82	565	52.5	—	2.65 / 3.10	—	249
0.98	0.75 / 1.10	45	1,022	55	—	4.20 / 4.90	—	13
0.46	0.40 / 0.50	22	1,524	57.5	—	6.10 / 7.20	—	15
0.23	0.15 / 0.30	11	194	60	—	8.20 / 9.60	—	24
—	0.00 / 0.35	—	40	62.5	—	10.70 / 12.10	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 9,162 · put OI 2,406

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.20 / 13.00	—	26	40	—	0.05 / 0.25	—	507
—	9.20 / 10.10	—	43	42.5	0.40	0.30 / 0.45	3	608
7.35	6.80 / 7.80	1	81	45	—	0.60 / 0.85	—	432
5.30	5.20 / 5.70	2	1,068	47.5	1.15	1.05 / 1.45	163	467
—	3.30 / 3.90	—	901	50	—	1.85 / 2.05	—	148
2.20	2.10 / 2.45	53	1,136	52.5	—	2.95 / 3.40	—	181
1.30	1.20 / 1.40	1,106	2,612	55	—	4.40 / 5.00	—	7
0.65	0.65 / 0.75	346	1,823	57.5	—	6.30 / 7.20	—	46
0.36	0.30 / 0.45	2	1,275	60	—	8.40 / 9.60	—	10
—	0.05 / 0.30	—	197	62.5	—	10.70 / 12.00	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 18,898 · put OI 11,440

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.20 / 12.40	—	356	40	—	0.25 / 0.40	—	1,384
—	9.30 / 10.10	—	626	42.5	0.64	0.45 / 0.60	5	4,098
—	6.90 / 8.20	—	997	45	—	0.75 / 0.95	—	1,481
—	5.20 / 5.90	—	2,049	47.5	—	1.25 / 1.65	—	1,702
3.90	3.90 / 4.20	1	1,754	50	—	2.10 / 2.45	—	1,894
2.69	2.55 / 3.00	1	2,239	52.5	—	3.20 / 3.70	—	379
1.64	1.65 / 1.85	68	3,157	55	—	4.70 / 5.40	—	299
0.95	0.80 / 1.15	2	2,552	57.5	—	6.50 / 7.40	—	202
0.53	0.50 / 0.65	11	4,837	60	—	8.60 / 9.60	—	1
0.33	0.25 / 0.35	1	331	62.5	—	9.90 / 11.90	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 2,650 · put OI 3,771

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.00 / 13.70	—	10	40	0.75	0.60 / 0.85	3	550
—	9.50 / 11.00	—	25	42.5	1.10	0.95 / 1.25	3	105
—	7.60 / 8.50	—	42	45	—	1.40 / 1.75	—	2,866
—	5.80 / 6.70	—	23	47.5	—	2.05 / 2.45	—	140
—	4.30 / 5.00	—	626	50	3.10	2.90 / 3.20	16	67
—	3.30 / 3.70	—	165	52.5	—	4.00 / 4.70	—	34
2.40	2.20 / 2.50	14	469	55	—	5.40 / 6.10	—	9
—	1.35 / 1.75	—	961	57.5	—	7.10 / 8.00	—	—
—	0.70 / 1.50	—	317	60	—	9.00 / 10.00	—	—
—	0.60 / 0.80	—	12	62.5	—	10.30 / 12.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TFC

TFC options score TFC gamma walls TFC max pain TFC IV rank TFC put/call ratio TFC options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.