Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $32.36 as of 12/8/2025 9:41:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.90 | 32.00 | 30.45 | % | 12.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 5.00 | 26.40 | 29.50 | 27.95 | 26.94 | 0.00 | 0.00% | 5.59 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/8/2025 3:59:58 PM EST |
| 7.50 | 23.90 | 27.10 | 25.50 | 15.50 | 0.00 | 0.00% | 3.40 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:58 PM EST |
| 10.00 | 21.40 | 24.70 | 23.05 | 13.79 | 0.00 | 0.00% | 2.31 | 0 | 15 | 4.10 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/8/2025 3:59:58 PM EST |
| 12.50 | 19.00 | 22.10 | 20.55 | 14.11 | 0.00 | 0.00% | 1.64 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 16.40 | 19.70 | 18.05 | 13.85 | 0.00 | 0.00% | 1.20 | 0 | 23 | 2.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 13.90 | 17.10 | 15.50 | 15.00 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 12.20 | 12.80 | 12.50 | 13.90 | 0.00 | 0.00% | 0.62 | 0 | 103 | 0.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 8.60 | 12.20 | 10.40 | 10.30 | +0.22 | +2.19% | 0.46 | 20 | 261 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 7.50 | 7.90 | 7.70 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 488 | 0.70 | 0.97 | 0.01 | -0.01 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 3.60 | 3.35 | 3.41 | -0.06 | -1.73% | 0.11 | 15 | 2,459 | 0.43 | 0.76 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 0.60 | 0.95 | 0.78 | 0.85 | -0.06 | -6.60% | 0.02 | 14 | 909 | 0.39 | 0.32 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.49 | 0.07 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 934 | 0.53 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.09 | +16.08% | 0.02 | 1 | 142 | 0.39 | -0.24 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 4.90 | 3.60 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.82 | -0.68 | 0.08 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 40.00 | 6.60 | 9.60 | 8.10 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -0.93 | 0.03 | -0.01 | 8/13/2025 | 12/8/2025 3:59:58 PM EST |
| 45.00 | 11.00 | 14.50 | 12.75 | % | 0.28 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST |