Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $72.16 as of 6/3/2026 1:22:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.90 | 36.10 | 34.50 | % | 0.99 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:58:52 PM EST | |||
| 40.00 | 27.80 | 31.00 | 29.40 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:58:52 PM EST | |||
| 45.00 | 22.70 | 25.50 | 24.10 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:58:52 PM EST | |||
| 50.00 | 17.90 | 20.60 | 19.25 | % | 0.39 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 6/3/2026 1:58:52 PM EST | |||
| 55.00 | 13.70 | 15.90 | 14.80 | % | 0.27 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.03 | 6/3/2026 1:58:52 PM EST | |||
| 60.00 | 9.60 | 11.70 | 10.65 | 13.25 | 0.00 | 0.00% | 0.18 | 0 | 195 | 0.64 | 0.86 | 0.02 | -0.04 | 6/2/2026 | 6/3/2026 1:58:52 PM EST |
| 65.00 | 5.20 | 7.80 | 6.50 | 7.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.72 | 0.04 | -0.05 | 5/28/2026 | 6/3/2026 1:58:52 PM EST |
| 70.00 | 3.20 | 4.20 | 3.70 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.41 | 0.51 | 0.04 | -0.05 | 6/2/2026 | 6/3/2026 1:58:52 PM EST |
| 75.00 | 0.85 | 2.35 | 1.60 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.04 | -0.04 | 6/3/2026 1:58:52 PM EST | |||
| 80.00 | 0.05 | 2.00 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.17 | 0.03 | -0.03 | 5/27/2026 | 6/3/2026 1:58:52 PM EST |
| 85.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.02 | 6/3/2026 1:58:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 6/3/2026 1:58:52 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 6/3/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:52 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/3/2026 1:58:52 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1,200 | 90 | 0.53 | -0.03 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 1:58:52 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.45 | +0.08 | +21.63% | 0.01 | 714 | 285 | 0.49 | -0.06 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 1:58:52 PM EST |
| 60.00 | 0.05 | 2.15 | 1.10 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.44 | -0.14 | 0.02 | -0.04 | 5/27/2026 | 6/3/2026 1:58:52 PM EST |
| 65.00 | 1.35 | 3.00 | 2.18 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.04 | -0.05 | 6/3/2026 1:58:52 PM EST | |||
| 70.00 | 3.40 | 5.10 | 4.25 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.42 | -0.49 | 0.04 | -0.05 | 5/26/2026 | 6/3/2026 1:58:52 PM EST |
| 75.00 | 6.10 | 9.20 | 7.65 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.04 | -0.04 | 6/3/2026 1:58:52 PM EST | |||
| 80.00 | 10.50 | 12.50 | 11.50 | % | 0.14 | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.03 | 6/3/2026 1:58:52 PM EST | |||
| 85.00 | 15.10 | 17.20 | 16.15 | % | 0.19 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.02 | 6/3/2026 1:58:52 PM EST | |||
| 90.00 | 19.60 | 22.70 | 21.15 | % | 0.23 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/3/2026 1:58:52 PM EST | |||
| 95.00 | 24.30 | 27.60 | 25.95 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/3/2026 1:58:52 PM EST |