Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $29.18 as of 7/27/2026 6:30:26 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 | 12.50 | 16.20 | 14.35 | % | 0.96 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 17.50 | 10.60 | 13.10 | 11.85 | % | 0.68 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 20.00 | 8.20 | 10.90 | 9.55 | % | 0.48 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 22.50 | 5.80 | 8.50 | 7.15 | % | 0.32 | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 3.70 | 6.60 | 5.15 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.02 | 0.83 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 1.25 | 2.15 | 1.70 | 1.90 | -0.08 | -4.04% | 0.06 | 2 | 18 | 0.45 | 0.49 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.19 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.02 | -0.01 | 7/27/2026 4:00:06 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.30 | -0.06 | 0.02 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 0.30 | 1.00 | 0.65 | 0.25 | -0.32 | -56.14% | 0.03 | 10 | 2 | 0.52 | -0.17 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 2.05 | 3.10 | 2.58 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.49 | -0.51 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 5.10 | 7.00 | 6.05 | % | 0.17 | 0 | 0 | 0.70 | -0.81 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 9.50 | 11.80 | 10.65 | % | 0.27 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:06 PM EST |