TFC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

48.42

Change

-0.12

Open

48.73

Previous

48.54

High

48.86

Low

48.12

Bid

-

Ask

-

Volume

8,680,880

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.219

Hist Vol

0.231

Opt Volume

1,722

Open Int

134,751

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TFC 261120C00042500	5.50	6.20	6.37	6.52	0	205	S	42.50	TFC 261120P00042500	0.05	0.25	0.10	0.00	29	5,921	S
TFC 261120C00045000	3.20	3.90	4.30	4.12	0	627	S	45.00	TFC 261120P00045000	0.25	0.45	0.35	0.07	5	3,608	S
TFC 261120C00047500	1.40	1.75	1.60	2.05	206	1,863	S	47.50	TFC 261120P00047500	0.55	1.40	1.02	0.46	3	2,216	S
TFC 261120C00050000	0.35	0.50	0.40	0.72	17	5,399	S	50.00	TFC 261120P00050000	1.80	3.50	2.21	1.60	0	458	S
TFC 261120C00052500	0.05	0.10	0.08	0.17	3	1,585	S	52.50	TFC 261120P00052500	3.80	6.00	6.25	3.51	0	210	S
TFC 261120C00055000	0.00	0.05	0.03	0.02	1	907	S	55.00	TFC 261120P00055000	5.80	8.30	8.79	5.83	0	13	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TFC 261218C00042500	5.50	7.00	5.30	8.92	0	41	S	42.50	TFC 261218P00042500	0.25	0.40	0.30	0.01	0	1,405	S
TFC 261218C00045000	3.50	4.30	3.88	6.65	6	123	S	45.00	TFC 261218P00045000	0.55	1.00	0.70	0.07	13	730	S
TFC 261218C00047500	2.00	2.20	2.05	4.54	966	1,248	S	47.50	TFC 261218P00047500	1.30	1.55	1.47	0.28	3	1,585	S
TFC 261218C00050000	0.80	1.05	0.90	2.76	10	1,885	S	50.00	TFC 261218P00050000	2.65	3.10	4.72	0.83	0	165	S
TFC 261218C00052500	0.30	0.40	0.35	1.47	21	3,287	S	52.50	TFC 261218P00052500	4.50	5.30	6.80	1.86	0	184	S
TFC 261218C00055000	0.05	0.15	0.10	0.67	78	2,926	S	55.00	TFC 261218P00055000	5.80	8.30	8.60	3.39	0	8	S

Below are few quick-links for most popular options chains: