Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $75.38 as of 7/28/2026 5:18:47 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 | 40.30 | 44.30 | 42.30 | % | 1.21 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 40.00 | 35.30 | 39.30 | 37.30 | % | 0.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 45.00 | 30.30 | 34.30 | 32.30 | 36.00 | 0.00 | 0.00% | 0.72 | 0 | 50 | 2.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:58:50 PM EST |
| 50.00 | 25.20 | 29.00 | 27.10 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 55.00 | 20.40 | 23.90 | 22.15 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/28/2026 2:58:50 PM EST | |||
| 60.00 | 15.40 | 18.80 | 17.10 | % | 0.29 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.02 | 7/28/2026 2:58:50 PM EST | |||
| 65.00 | 10.80 | 13.90 | 12.35 | 15.30 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.76 | 0.90 | 0.02 | -0.04 | 7/21/2026 | 7/28/2026 2:58:50 PM EST |
| 70.00 | 6.40 | 9.60 | 8.00 | 9.02 | 0.00 | 0.00% | 0.11 | 0 | 808 | 0.67 | 0.78 | 0.03 | -0.06 | 7/2/2026 | 7/28/2026 2:58:50 PM EST |
| 75.00 | 3.60 | 4.70 | 4.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.39 | 0.58 | 0.05 | -0.07 | 7/24/2026 | 7/28/2026 2:58:50 PM EST |
| 80.00 | 1.25 | 2.70 | 1.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1,887 | 0.45 | 0.31 | 0.05 | -0.06 | 7/27/2026 | 7/28/2026 2:58:50 PM EST |
| 85.00 | 0.05 | 1.90 | 0.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.10 | 0.03 | -0.03 | 7/22/2026 | 7/28/2026 2:58:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 0.48 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 2:58:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 2:58:50 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 742 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/28/2026 2:58:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 7/28/2026 2:58:50 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 91 | 0.68 | -0.03 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 2:58:50 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.54 | -60.68% | 0.00 | 11 | 15 | 0.48 | -0.10 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:58:50 PM EST |
| 70.00 | 0.35 | 2.20 | 1.28 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.45 | -0.22 | 0.03 | -0.06 | 7/24/2026 | 7/28/2026 2:58:50 PM EST |
| 75.00 | 1.45 | 2.40 | 1.93 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.38 | -0.42 | 0.05 | -0.07 | 7/27/2026 | 7/28/2026 2:58:50 PM EST |
| 80.00 | 3.70 | 6.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.32 | -0.69 | 0.05 | -0.06 | 7/24/2026 | 7/28/2026 2:58:50 PM EST |
| 85.00 | 7.60 | 10.10 | 8.85 | % | 0.10 | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.03 | 7/28/2026 2:58:50 PM EST | |||
| 90.00 | 11.10 | 15.10 | 13.10 | % | 0.15 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/28/2026 2:58:50 PM EST | |||
| 95.00 | 16.80 | 20.20 | 18.50 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 100.00 | 21.30 | 25.10 | 23.20 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST | |||
| 105.00 | 26.30 | 30.10 | 28.20 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:50 PM EST |