Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $24.49 as of 6/13/2025 3:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.80 | 24.70 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 5.00 | 18.60 | 22.20 | 13.77 | 0.00 | 0.00% | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:48 PM EST |
| 7.50 | 16.50 | 19.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 10.00 | 13.60 | 17.20 | 13.00 | 0.00 | 0.00% | 0 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:48 PM EST |
| 12.50 | 11.50 | 14.60 | 7.10 | 0.00 | 0.00% | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:48 PM EST |
| 15.00 | 9.50 | 11.30 | 8.21 | 0.00 | 0.00% | 0 | 29 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:48 PM EST |
| 17.50 | 7.60 | 8.00 | 7.14 | 0.00 | 0.00% | 0 | 252 | 0.78 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 20.00 | 5.10 | 6.30 | 5.04 | +0.44 | +9.57% | 1 | 153 | 0.62 | 0.98 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 22.50 | 2.80 | 3.10 | 3.05 | +0.60 | +24.49% | 20 | 203 | 0.37 | 0.84 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 25.00 | 1.15 | 1.40 | 1.20 | +0.30 | +33.34% | 70 | 165 | 0.38 | 0.55 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.41 | 0.08 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 287 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 410 | 0.92 | -0.02 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 22.50 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 265 | 0.39 | -0.16 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 25.00 | 0.85 | 1.30 | 0.95 | 0.00 | 0.00% | 1 | 66 | 0.38 | -0.45 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 30.00 | 4.20 | 6.90 | % | 0 | 0 | 1.17 | -0.92 | 0.05 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 9.30 | 12.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |