Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $28.33 as of 9/8/2025 2:44:26 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 | 24.30 | 28.00 | 26.15 | % | 10.46 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 5.00 | 21.80 | 25.50 | 23.65 | 14.62 | 0.00 | 0.00% | 4.73 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/8/2025 2:58:58 PM EST |
| 7.50 | 19.30 | 23.00 | 21.15 | % | 2.82 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 10.00 | 16.90 | 20.50 | 18.70 | 17.88 | 0.00 | 0.00% | 1.87 | 0 | 11 | 3.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/8/2025 2:58:58 PM EST |
| 12.50 | 14.40 | 18.00 | 16.20 | 10.05 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/8/2025 2:58:58 PM EST |
| 15.00 | 12.90 | 14.10 | 13.50 | 11.59 | 0.00 | 0.00% | 0.90 | 0 | 35 | 1.25 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/8/2025 2:58:58 PM EST |
| 17.50 | 11.30 | 11.60 | 11.45 | 9.50 | 0.00 | 0.00% | 0.65 | 0 | 173 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/8/2025 2:58:58 PM EST |
| 20.00 | 8.90 | 9.10 | 9.00 | 8.80 | +1.70 | +23.95% | 0.45 | 4 | 194 | 0.74 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 22.50 | 6.40 | 6.60 | 6.50 | 6.40 | +0.40 | +6.67% | 0.29 | 3 | 237 | 0.53 | 0.99 | 0.01 | 0.00 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.40 | +11.12% | 0.16 | 8 | 444 | 0.32 | 0.91 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.25 | +45.46% | 0.03 | 48 | 473 | 0.33 | 0.38 | 0.13 | -0.02 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | 0.04 | 0.03 | 0.00 | 9/3/2025 | 9/8/2025 2:58:58 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 | 7.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 12.50 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/8/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/8/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.35 | +700.00% | 0.01 | 4 | 730 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 118 | 0.61 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.23 | -65.72% | 0.01 | 15 | 146 | 0.35 | -0.09 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 30.00 | 1.75 | 2.00 | 1.88 | 2.03 | -1.21 | -37.35% | 0.06 | 6 | 21 | 0.33 | -0.62 | 0.13 | -0.02 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 35.00 | 6.10 | 6.30 | 6.20 | 6.20 | -0.88 | -12.43% | 0.18 | 3 | 3 | 0.47 | -0.96 | 0.03 | 0.00 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |