Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $30.81 as of 10/1/2026 1:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 15.20 | 13.60 | % | 0.78 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 20.00 | 10.10 | 12.40 | 11.25 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 22.50 | 7.10 | 10.20 | 8.65 | % | 0.38 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 2.05 | 2.45 | 2.25 | 2.30 | -0.10 | -4.17% | 0.07 | 4 | 10 | 0.43 | 0.59 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.63 | -0.09 | -12.50% | 0.02 | 581 | 59 | 0.43 | 0.23 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.45 | -64.29% | 0.01 | 574 | 27 | 0.49 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.03 | -0.02 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.66 | -0.08 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 1.45 | 1.70 | 1.58 | 1.50 | +0.30 | +25.00% | 0.05 | 12 | 165 | 0.42 | -0.41 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 4.50 | 6.10 | 5.30 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.73 | -0.77 | 0.06 | -0.02 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 8.50 | 9.90 | 9.20 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 12.90 | 16.30 | 14.60 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:54 PM EST |