TMF Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

28.94

Change

-0.70

Open

29.73

Previous

29.64

High

29.77

Low

28.65

Bid

-

Ask

-

Volume

5,863,619

Trades

-

Dividend

4.00

Yield

1.42%

Ex-Div

Aug 19, 2016

Impl Vol

0.400

Hist Vol

0.278

Opt Volume

5,871

Open Int

248,382

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261030C00027500	0.43	2.50	1.84	1.44	6	214	W	27.50	TMF 261030P00027500	0.01	0.09	0.01	0.00	22	285	W
TMF 261030C00028000	0.83	1.18	0.95	0.94	22	1,935	W	28.00	TMF 261030P00028000	0.03	0.14	0.10	0.00	25	679	W
TMF 261030C00028500	0.42	0.75	0.55	0.47	121	213	W	28.50	TMF 261030P00028500	0.17	0.28	0.23	0.03	169	531	W
TMF 261030C00029000	0.26	0.45	0.30	0.14	328	708	W	29.00	TMF 261030P00029000	0.40	0.51	0.47	0.20	422	1,212	W
TMF 261030C00029500	0.10	0.23	0.15	0.02	424	936	W	29.50	TMF 261030P00029500	0.58	0.99	0.94	0.58	181	490	W
TMF 261030C00030000	0.03	0.12	0.09	0.00	399	753	W	30.00	TMF 261030P00030000	0.69	1.40	1.00	1.06	9	184	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261106C00027500	0.45	2.69	1.41	1.55	2	171	W	27.50	TMF 261106P00027500	0.05	0.34	0.21	0.05	19	62	W
TMF 261106C00028000	0.21	2.35	1.94	1.12	0	606	W	28.00	TMF 261106P00028000	0.29	0.45	0.38	0.13	26	224	W
TMF 261106C00028500	0.59	1.06	0.92	0.76	16	170	W	28.50	TMF 261106P00028500	0.09	0.65	0.50	0.26	20	65	W
TMF 261106C00029000	0.15	2.70	0.93	0.47	3	246	W	29.00	TMF 261106P00029000	0.57	0.93	0.88	0.48	16	116	W
TMF 261106C00029500	0.38	0.91	0.71	0.27	3	299	W	29.50	TMF 261106P00029500	0.34	2.85	0.61	0.77	4	31	W
TMF 261106C00030000	0.25	0.55	0.30	0.14	45	281	W	30.00	TMF 261106P00030000	1.15	1.73	1.34	1.14	2	44	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261113C00027500	1.30	3.65	1.84	1.75	56	31	W	27.50	TMF 261113P00027500	0.00	1.07	0.32	0.13	0	62	W
TMF 261113C00028000	0.24	2.37	2.20	1.35	0	236	W	28.00	TMF 261113P00028000	0.00	2.52	0.48	0.23	0	102	W
TMF 261113C00028500	1.03	1.32	1.20	1.00	10	113	W	28.50	TMF 261113P00028500	0.34	1.23	0.52	0.38	0	21	W
TMF 261113C00029000	0.75	1.35	0.90	0.72	12	145	W	29.00	TMF 261113P00029000	0.81	1.30	0.90	0.59	0	29	W
TMF 261113C00029500	0.02	1.34	0.70	0.49	3	29	W	29.50	TMF 261113P00029500	0.22	1.83	0.99	0.85	0	73	W
TMF 261113C00030000	0.22	0.87	0.51	0.32	49	113	W	30.00	TMF 261113P00030000	1.41	1.89	1.39	1.18	1	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261120C00027500	1.49	3.15	2.79	2.00	0	22	S	27.50	TMF 261120P00027500	0.46	0.80	0.58	0.17	2	0	S
TMF 261120C00028000	1.47	2.12	2.09	1.61	2	1,117	S	28.00	TMF 261120P00028000	0.59	0.85	0.72	0.28	83	3,466	S
TMF 261120C00028500	1.08	2.08	1.88	1.27	1	23	S	28.50	TMF 261120P00028500	0.59	1.16	1.01	0.43	0	30	S
TMF 261120C00029000	0.80	1.40	1.34	0.97	5	380	S	29.00	TMF 261120P00029000	0.91	1.33	1.24	0.62	127	592	S
TMF 261120C00029500	0.59	1.11	0.82	0.72	244	175	S	29.50	TMF 261120P00029500	1.16	1.61	1.12	0.87	0	178	S
TMF 261120C00030000	0.57	0.80	0.68	0.52	25	3,014	S	30.00	TMF 261120P00030000	1.22	2.02	1.57	1.16	29	559	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261127C00027500	1.72	2.58	1.90	2.30	1	43	W	27.50	TMF 261127P00027500	0.48	2.63	0.58	0.19	4	31	W
TMF 261127C00028000	1.41	1.99	2.19	1.91	1	136	W	28.00	TMF 261127P00028000	0.00	0.96	0.81	0.30	0	87	W
TMF 261127C00028500	0.18	3.50	1.31	1.56	0	475	W	28.50	TMF 261127P00028500	0.00	2.90	1.06	0.43	0	30	W
TMF 261127C00029000	0.00	2.05	1.72	1.25	0	76	W	29.00	TMF 261127P00029000	0.92	2.11	1.14	0.61	1	87	W
TMF 261127C00029500	0.89	1.13	1.62	0.98	0	78	W	29.50	TMF 261127P00029500	1.31	1.75	1.42	0.83	0	30	W
TMF 261127C00030000	0.45	1.18	0.70	0.75	47	231	W	30.00	TMF 261127P00030000	0.55	3.60	1.93	1.09	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	27.50	TMF 261204P00027500	0.46	1.10	0.59	0.19	0	22	W
—	—	—	—	—	—	—	—	28.00	TMF 261204P00028000	0.00	2.85	0.76	0.29	0	31	W
TMF 261204C00028500	0.34	2.65	2.10	1.90	0	70	W	28.50	TMF 261204P00028500	0.88	1.41	1.24	0.41	3	21	W
—	—	—	—	—	—	—	—	29.00	TMF 261204P00029000	0.97	3.15	2.05	0.56	0	20	W
TMF 261204C00029500	0.99	1.42	1.33	1.29	99	6	W	29.50	TMF 261204P00029500	0.35	3.45	1.41	0.75	0	45	W
TMF 261204C00030000	0.46	1.15	0.85	1.03	5	13	W	30.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TMF 261218C00026000	1.92	5.55	3.05	4.81	0	88	S	26.00	TMF 261218P00026000	0.00	2.57	0.55	0.04	0	37	S
TMF 261218C00027000	2.60	4.85	3.40	3.94	0	63	S	27.00	TMF 261218P00027000	0.00	2.79	0.73	0.11	13	61	S
TMF 261218C00028000	2.06	2.34	2.18	3.13	13	371	S	28.00	TMF 261218P00028000	0.00	1.85	0.95	0.22	0	159	S
TMF 261218C00029000	1.33	2.10	1.90	2.39	1	135	S	29.00	TMF 261218P00029000	1.02	3.50	1.65	0.42	0	64	S
TMF 261218C00030000	0.50	3.25	1.41	1.76	1	59	S	30.00	TMF 261218P00030000	0.89	4.00	1.91	0.72	0	36	S
TMF 261218C00031000	0.02	1.20	1.20	1.24	0	28	S	31.00	TMF 261218P00031000	2.66	3.20	2.76	1.13	3	19	S

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