Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TFPM – TFPM

Last update: February 9, 2026 at 12:33 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 49.26%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,470
Volume: 0
Open interest: 297
Volume: 0
February 20, 2026 0 0 16.65 0 0 0 31.00 0 0 0.49 0 0 0
February 20, 2026 0 0 15.65 0 0 0 32.00 0 0 0.49 0 0 0
February 20, 2026 0 0 14.65 0 0 0 33.00 0 0 0.49 0 0 0
February 20, 2026 0 0 13.65 0 0 0 34.00 0 0 0.49 0 0 0
February 20, 2026 0 0 12.65 0 0 0 35.00 0 0 0.49 0 0 0
February 20, 2026 0 0 11.40 0 0 0 36.00 0 0 0.49 0 0 0
February 20, 2026 0 0 10.45 0 0 0 37.00 0 0 0.49 0 0 0
February 20, 2026 0 0 9.45 0 0 0 38.00 0 0 0.49 0 0 0
February 20, 2026 0 0 8.45 0 0 0 39.00 0 0 0.49 0 0 0
February 20, 2026 0 0 7.55 0 0 0 40.00 0 0 0.49 0 0 0
February 20, 2026 0 0 6.65 0 7 0 41.00 0 0 0.50 0 0 0
February 20, 2026 0 0 5.60 0 0 0 42.00 0 0 0.60 0 10 0
February 20, 2026 0 0 4.80 0 10 0 43.00 0 0 0.80 0 2 0
February 20, 2026 0 0 4.10 0 0 0 44.00 0 0 1.10 0 0 0
February 20, 2026 0 0 3.45 0 0 0 45.00 0 0 1.40 0 2 0
February 20, 2026 0 0 2.85 0 0 0 46.00 0 0 1.80 0 0 0
February 20, 2026 0 0 2.20 0 10 0 47.00 0 0 2.30 0 0 0
February 20, 2026 0 0 1.80 0 9 0 48.00 0 0 3.00 0 0 0
February 20, 2026 0 0 1.45 0 7 0 49.00 0 0 3.70 0 0 0
February 20, 2026 0 0 1.20 0 0 0 50.00 0 0 4.40 0 0 0
February 20, 2026 0 0 0.80 0 0 0 52.00 0 0 6.25 0 0 0
February 20, 2026 0 0 0.60 0 0 0 54.00 0 0 7.90 0 0 0
February 20, 2026 0 0 0.49 0 0 0 56.00 0 0 9.95 0 0 0
February 20, 2026 0 0 0.49 0 0 0 58.00 0 0 12.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 60.00 0 0 14.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 62.00 0 0 16.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 64.00 0 0 18.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 66.00 0 0 20.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 68.00 0 0 22.05 0 0 0
February 20, 2026 0 0 0.49 0 0 0 70.00 0 0 24.05 0 0 0
March 20, 2026 0 0 22.25 0 0 0 25.00 0 0 0.49 0 0 0
March 20, 2026 0 0 19.30 0 0 0 28.00 0 0 0.49 0 0 0
March 20, 2026 0 0 17.25 0 0 0 30.00 0 0 0.49 0 0 0
March 20, 2026 0 0 15.25 0 0 0 32.00 0 0 0.49 0 10 0
March 20, 2026 0 0 13.35 0 0 0 34.00 0 0 0.49 0 10 0
March 20, 2026 0 0 12.30 0 0 0 35.00 0 0 0.49 0 0 0
March 20, 2026 0 0 11.35 0 0 0 36.00 0 0 0.32 0 0 0
March 20, 2026 0 0 10.45 0 0 0 37.00 0 0 0.42 0 0 0
March 20, 2026 0 0 9.50 0 0 0 38.00 0 0 0.55 0 0 0
March 20, 2026 0 0 8.65 0 0 0 39.00 0 0 0.70 0 0 0
March 20, 2026 0 0 7.90 0 0 0 40.00 0 0 0.95 0 10 0
March 20, 2026 0 0 7.05 0 0 0 41.00 0 0 1.10 0 0 0
March 20, 2026 0 0 6.45 0 0 0 42.00 0 0 1.35 0 2 0
March 20, 2026 0 0 5.70 0 13 0 43.00 0 0 1.70 0 0 0
March 20, 2026 0 0 5.10 0 13 0 44.00 0 0 2.10 0 13 0
March 20, 2026 0 0 4.50 0 0 0 45.00 0 0 2.50 0 0 0
March 20, 2026 0 0 4.00 0 0 0 46.00 0 0 3.05 0 0 0
March 20, 2026 0 0 3.50 0 13 0 47.00 0 0 3.55 0 100 0
March 20, 2026 0 0 3.10 0 105 0 48.00 0 0 4.15 0 0 0
March 20, 2026 0 0 2.55 0 0 0 49.00 0 0 4.75 0 2 0
March 20, 2026 0 0 2.20 0 10 0 50.00 0 0 5.45 0 0 0
March 20, 2026 0 0 1.75 0 27 0 52.00 0 0 7.05 0 0 0
March 20, 2026 0 0 1.30 0 7 0 54.00 0 0 8.65 0 0 0
March 20, 2026 0 0 1.05 0 32 0 56.00 0 0 10.25 0 0 0
March 20, 2026 0 0 0.90 0 10 0 58.00 0 0 12.05 0 0 0
March 20, 2026 0 0 0.70 0 26 0 60.00 0 0 14.20 0 0 0
March 20, 2026 0 0 0.55 0 6 0 62.00 0 0 16.10 0 0 0
March 20, 2026 0 0 0.50 0 0 0 64.00 0 0 17.80 0 0 0
March 20, 2026 0 0 0.49 0 0 0 66.00 0 0 19.75 0 0 0
March 20, 2026 0 0 0.50 0 0 0 68.00 0 0 21.70 0 0 0
March 20, 2026 0 0 0.49 0 0 0 70.00 0 0 23.70 0 0 0
April 17, 2026 0 0 12.55 0 0 0 35.00 0 0 0.44 0 0 0
April 17, 2026 0 0 11.65 0 0 0 36.00 0 0 0.60 0 0 0
April 17, 2026 0 0 10.80 0 0 0 37.00 0 0 0.70 0 0 0
April 17, 2026 0 0 9.90 0 0 0 38.00 0 0 0.85 0 20 0
April 17, 2026 0 0 9.20 0 0 0 39.00 0 0 1.10 0 0 0
April 17, 2026 0 0 8.40 0 10 0 40.00 0 0 1.35 0 0 0
April 17, 2026 0 0 7.65 0 0 0 41.00 0 0 1.60 0 0 0
April 17, 2026 0 0 6.90 0 0 0 42.00 0 0 1.90 0 0 0
April 17, 2026 0 0 6.25 0 0 0 43.00 0 0 2.25 0 0 0
April 17, 2026 0 0 5.60 0 0 0 44.00 0 0 2.65 0 0 0
April 17, 2026 0 0 5.05 0 0 0 45.00 0 0 3.10 0 0 0
April 17, 2026 0 0 4.50 0 9 0 46.00 0 0 3.60 0 0 0
April 17, 2026 0 0 4.00 0 0 0 47.00 0 0 4.10 0 0 0
April 17, 2026 0 0 3.55 0 25 0 48.00 0 0 4.65 0 0 0
April 17, 2026 0 0 3.20 0 0 0 49.00 0 0 5.25 0 0 0
April 17, 2026 0 0 2.85 0 0 0 50.00 0 0 5.95 0 0 0
April 17, 2026 0 0 2.25 0 95 0 52.00 0 0 7.40 0 0 0
April 17, 2026 0 0 1.85 0 1,136 0 54.00 0 0 9.00 0 2 0
April 17, 2026 0 0 1.55 0 0 0 56.00 0 0 10.70 0 0 0
April 17, 2026 0 0 1.30 0 0 0 58.00 0 0 12.45 0 0 0
April 17, 2026 0 0 1.10 0 210 0 60.00 0 0 14.30 0 0 0
April 17, 2026 0 0 0.95 0 0 0 62.00 0 0 16.20 0 0 0
April 17, 2026 0 0 0.80 0 0 0 64.00 0 0 18.20 0 0 0
April 17, 2026 0 0 0.70 0 223 0 66.00 0 0 20.05 0 0 0
April 17, 2026 0 0 0.60 0 17 0 68.00 0 0 21.95 0 0 0
April 17, 2026 0 0 0.50 0 0 0 70.00 0 0 23.90 0 0 0
May 15, 2026 0 0 10.55 0 0 0 38.00 0 0 1.20 0 0 0
May 15, 2026 0 0 9.75 0 0 0 39.00 0 0 1.50 0 0 0
May 15, 2026 0 0 9.00 0 0 0 40.00 0 0 1.80 0 0 0
May 15, 2026 0 0 8.25 0 0 0 41.00 0 0 2.10 0 0 0
May 15, 2026 0 0 7.60 0 0 0 42.00 0 0 2.40 0 0 0
May 15, 2026 0 0 6.90 0 0 0 43.00 0 0 2.90 0 0 0
May 15, 2026 0 0 6.30 0 0 0 44.00 0 0 3.30 0 0 0
May 15, 2026 0 0 5.70 0 0 0 45.00 0 0 3.70 0 0 0
May 15, 2026 0 0 5.20 0 1 0 46.00 0 0 4.20 0 0 0
May 15, 2026 0 0 4.70 0 0 0 47.00 0 0 4.70 0 0 0
May 15, 2026 0 0 4.25 0 0 0 48.00 0 0 5.25 0 0 0
May 15, 2026 0 0 3.85 0 0 0 49.00 0 0 5.85 0 0 0
May 15, 2026 0 0 3.50 0 0 0 50.00 0 0 6.50 0 0 0
May 15, 2026 0 0 2.90 0 0 0 52.00 0 0 7.90 0 0 0
May 15, 2026 0 0 2.40 0 0 0 54.00 0 0 9.45 0 0 0
May 15, 2026 0 0 2.05 0 0 0 56.00 0 0 11.05 0 0 0
May 15, 2026 0 0 1.75 0 0 0 58.00 0 0 13.10 0 0 0
May 15, 2026 0 0 1.55 0 0 0 60.00 0 0 14.60 0 0 0
May 15, 2026 0 0 1.30 0 0 0 62.00 0 0 16.75 0 0 0
May 15, 2026 0 0 1.20 0 0 0 64.00 0 0 18.65 0 0 0
May 15, 2026 0 0 1.00 0 0 0 66.00 0 0 20.25 0 0 0
May 15, 2026 0 0 0.90 0 0 0 68.00 0 0 22.30 0 0 0
May 15, 2026 0 0 0.80 0 0 0 70.00 0 0 24.20 0 0 0
June 19, 2026 0 0 22.50 0 3 0 25.00 0 0 0.49 0 10 0
June 19, 2026 0 0 19.65 0 0 0 28.00 0 0 0.49 0 0 0
June 19, 2026 0 0 17.70 0 0 0 30.00 0 0 0.49 0 5 0
June 19, 2026 0 0 15.85 0 0 0 32.00 0 0 0.60 0 5 0
June 19, 2026 0 0 14.10 0 0 0 34.00 0 0 0.80 0 0 0
June 19, 2026 0 0 13.30 0 0 0 35.00 0 0 0.90 0 0 0
June 19, 2026 0 0 12.50 0 5 0 36.00 0 0 1.10 0 0 0
June 19, 2026 0 0 10.90 0 5 0 38.00 0 0 1.60 0 0 0
June 19, 2026 0 0 9.40 0 0 0 40.00 0 0 2.20 0 0 0
June 19, 2026 0 0 8.70 0 0 0 41.00 0 0 2.50 0 0 0
June 19, 2026 0 0 8.00 0 0 0 42.00 0 0 3.00 0 0 0
June 19, 2026 0 0 7.45 0 0 0 43.00 0 0 3.40 0 0 0
June 19, 2026 0 0 6.85 0 0 0 44.00 0 0 3.80 0 0 0
June 19, 2026 0 0 6.30 0 0 0 45.00 0 0 4.25 0 0 0
June 19, 2026 0 0 5.80 0 0 0 46.00 0 0 4.75 0 0 0
June 19, 2026 0 0 5.30 0 0 0 47.00 0 0 5.25 0 0 0
June 19, 2026 0 0 4.85 0 0 0 48.00 0 0 5.80 0 0 0
June 19, 2026 0 0 4.45 0 0 0 49.00 0 0 6.40 0 0 0
June 19, 2026 0 0 4.10 0 0 0 50.00 0 0 7.05 0 0 0
June 19, 2026 0 0 3.45 0 0 0 52.00 0 0 8.40 0 0 0
June 19, 2026 0 0 2.95 0 0 0 54.00 0 0 9.90 0 0 0
June 19, 2026 0 0 2.70 0 0 0 55.00 0 0 10.65 0 0 0
June 19, 2026 0 0 2.50 0 0 0 56.00 0 0 11.50 0 0 0
June 19, 2026 0 0 2.20 0 0 0 58.00 0 0 13.30 0 0 0
June 19, 2026 0 0 1.95 0 1 0 60.00 0 0 14.95 0 0 0
June 19, 2026 0 0 1.70 0 0 0 62.00 0 0 16.75 0 0 0
June 19, 2026 0 0 1.50 0 0 0 64.00 0 0 18.55 0 0 0
June 19, 2026 0 0 1.30 0 0 0 66.00 0 0 20.45 0 0 0
June 19, 2026 0 0 1.20 0 0 0 68.00 0 0 22.70 0 0 0
June 19, 2026 0 0 1.00 0 0 0 70.00 0 0 24.20 0 0 0
July 17, 2026 0 0 9.10 0 0 0 41.00 0 0 2.90 0 0 0
July 17, 2026 0 0 8.50 0 0 0 42.00 0 0 3.30 0 0 0
July 17, 2026 0 0 7.90 0 0 0 43.00 0 0 3.80 0 0 0
July 17, 2026 0 0 7.30 0 0 0 44.00 0 0 4.20 0 0 0
July 17, 2026 0 0 6.80 0 0 0 45.00 0 0 4.70 0 0 0
July 17, 2026 0 0 6.30 0 0 0 46.00 0 0 5.20 0 0 0
July 17, 2026 0 0 5.80 0 0 0 47.00 0 0 5.70 0 0 0
July 17, 2026 0 0 5.35 0 0 0 48.00 0 0 6.25 0 0 0
July 17, 2026 0 0 4.95 0 0 0 49.00 0 0 6.85 0 0 0
July 17, 2026 0 0 4.60 0 0 0 50.00 0 0 7.45 0 0 0
July 17, 2026 0 0 3.90 0 0 0 52.00 0 0 8.80 0 0 0
July 17, 2026 0 0 3.40 0 0 0 54.00 0 0 10.25 0 0 0
July 17, 2026 0 0 2.95 0 0 0 56.00 0 0 12.00 0 0 0
July 17, 2026 0 0 2.60 0 2 0 58.00 0 0 13.65 0 0 0
July 17, 2026 0 0 2.30 0 0 0 60.00 0 0 15.35 0 0 0
July 17, 2026 0 0 2.00 0 0 0 62.00 0 0 17.05 0 0 0
July 17, 2026 0 0 1.80 0 40 0 64.00 0 0 18.85 0 0 0
July 17, 2026 0 0 1.60 0 205 0 66.00 0 0 20.65 0 0 0
July 17, 2026 0 0 1.40 0 0 0 68.00 0 0 22.50 0 0 0
July 17, 2026 0 0 1.30 0 128 0 70.00 0 0 24.80 0 0 0
September 18, 2026 0 0 18.40 0 0 0 30.00 0 0 0.70 0 20 0
September 18, 2026 0 0 15.10 0 0 0 34.00 0 0 1.30 0 20 0
September 18, 2026 0 0 14.35 0 0 0 35.00 0 0 1.50 0 15 0
September 18, 2026 0 0 13.50 0 0 0 36.00 0 0 1.80 0 28 0
September 18, 2026 0 0 12.10 0 0 0 38.00 0 0 2.40 0 5 0
September 18, 2026 0 0 10.55 0 0 0 40.00 0 0 3.20 0 0 0
September 18, 2026 0 0 9.45 0 0 0 42.00 0 0 4.00 0 0 0
September 18, 2026 0 0 8.30 0 0 0 44.00 0 0 5.00 0 0 0
September 18, 2026 0 0 7.80 0 0 0 45.00 0 0 5.50 0 0 0
September 18, 2026 0 0 7.30 0 0 0 46.00 0 0 6.10 0 0 0
September 18, 2026 0 0 6.85 0 2 0 47.00 0 0 6.60 0 0 0
September 18, 2026 0 0 6.40 0 0 0 48.00 0 0 7.20 0 0 0
September 18, 2026 0 0 6.00 0 0 0 49.00 0 0 7.80 0 0 0
September 18, 2026 0 0 5.65 0 2 0 50.00 0 0 8.40 0 1 0
September 18, 2026 0 0 4.95 0 0 0 52.00 0 0 9.70 0 0 0
September 18, 2026 0 0 4.40 0 33 0 54.00 0 0 11.10 0 0 0
September 18, 2026 0 0 4.15 0 0 0 55.00 0 0 11.85 0 0 0
September 18, 2026 0 0 3.90 0 4 0 56.00 0 0 12.70 0 0 0
September 18, 2026 0 0 3.50 0 0 0 58.00 0 0 14.30 0 0 0
September 18, 2026 0 0 3.15 0 0 0 60.00 0 0 15.90 0 0 0
September 18, 2026 0 0 2.30 0 0 0 65.00 0 0 20.20 0 0 0
September 18, 2026 0 0 1.80 0 0 0 70.00 0 0 24.80 0 0 0
December 18, 2026 0 23.00 15.05 0 5 0 35.00 0 0 2.10 0 0 0
December 18, 2026 0 0 11.80 0 0 0 40.00 0 0 4.00 0 0 0
December 18, 2026 0 0 10.45 0 0 0 42.00 0 0 4.80 0 5 0
December 18, 2026 0 0 9.35 0 0 0 44.00 0 0 5.80 0 0 0
December 18, 2026 0 0 8.95 0 0 0 45.00 0 0 6.50 0 0 0
December 18, 2026 0 0 8.45 0 0 0 46.00 0 0 7.00 0 0 0
December 18, 2026 0 0 7.65 0 3 0 48.00 0 0 8.10 0 0 0
December 18, 2026 0 0 6.90 0 0 0 50.00 0 0 9.40 0 0 0
December 18, 2026 0 0 5.20 0 1 0 55.00 0 0 12.85 0 0 0
December 18, 2026 0 0 4.10 0 0 0 60.00 0 0 16.70 0 0 0
December 18, 2026 0 0 3.20 0 0 0 65.00 0 0 20.85 0 0 0
December 18, 2026 0 0 2.50 0 0 0 70.00 0 0 25.35 0 0 0