Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $28.17 as of 6/26/2026 1:50:11 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 | 10.80 | 14.50 | 12.65 | 14.23 | 0.00 | 0.00% | 0.72 | 0 | 24 | 3.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/26/2026 2:58:55 PM EST |
| 20.00 | 8.70 | 12.00 | 10.35 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:58:55 PM EST |
| 22.50 | 6.60 | 8.80 | 7.70 | % | 0.34 | 0 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:55 PM EST | |||
| 25.00 | 4.10 | 5.90 | 5.00 | 5.30 | +0.10 | +1.93% | 0.20 | 9 | 106 | 1.09 | 0.97 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 30.00 | 1.00 | 2.25 | 1.63 | 1.23 | +0.68 | +123.64% | 0.05 | 32 | 364 | 0.46 | 0.50 | 0.13 | -0.03 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.01 | 4,725 | 784 | 0.51 | 0.06 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 60 | 329 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,125 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 589 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 776 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:55 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:55 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 8 | 441 | 0.59 | -0.03 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 30.00 | 1.10 | 1.40 | 1.25 | 1.28 | -0.67 | -34.36% | 0.04 | 42 | 592 | 0.41 | -0.50 | 0.13 | -0.03 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 35.00 | 5.00 | 5.40 | 5.20 | 5.10 | -1.60 | -23.89% | 0.15 | 1 | 122 | 0.62 | -0.94 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 40.00 | 8.70 | 11.00 | 9.85 | 10.07 | +0.55 | +5.78% | 0.25 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:55 PM EST |
| 45.00 | 13.40 | 17.50 | 15.45 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/26/2026 2:58:55 PM EST |
| 50.00 | 18.40 | 22.10 | 20.25 | 14.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/26/2026 2:58:55 PM EST |
| 55.00 | 23.50 | 27.00 | 25.25 | 25.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:55 PM EST |