Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $29.42 as of 10/3/2025 3:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.70 | 14.85 | % | 0.99 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 17.50 | 11.50 | 14.20 | 12.85 | 13.00 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 9.60 | 11.70 | 10.65 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 7.10 | 9.30 | 8.20 | 7.05 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.24 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 4.90 | 6.90 | 5.90 | 4.80 | -0.50 | -9.44% | 0.24 | 16 | 27 | 0.99 | 0.93 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 1.35 | 1.60 | 1.48 | 1.45 | +0.18 | +14.18% | 0.05 | 17 | 274 | 0.34 | 0.53 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.02 | -8.00% | 0.01 | 7 | 133 | 0.37 | 0.12 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.84 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 967 | 0.38 | -0.07 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 1.35 | 1.60 | 1.48 | 1.63 | -0.12 | -6.86% | 0.05 | 5 | 34 | 0.34 | -0.47 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 4.80 | 5.50 | 5.15 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.44 | -0.88 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 9.80 | 12.40 | 11.10 | % | 0.28 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST |