Options Chain for TRIUMPH GROUP INC NEW COM (TGI) - $25.50 as of 5/5/2025 9:20:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.60 | 25.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 18.00 | 22.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 15.60 | 20.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 13.10 | 18.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 12.00 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 8.40 | 13.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 6.50 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 4.00 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.75 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 1.40 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 32 | 0.63 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 962 | 0.15 | 0.55 | 0.26 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,049 | 0.27 | 0.02 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 280 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 3.90 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 277 | 0.03 | -0.45 | 0.26 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 2.40 | 7.00 | % | 0 | 0 | 0.34 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 7.40 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |