Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $57.34 as of 10/24/2025 6:36:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.60 | 37.00 | 35.30 | % | 1.41 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 30.00 | 28.60 | 32.00 | 30.30 | % | 1.01 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 35.00 | 23.70 | 27.00 | 25.35 | % | 0.72 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 40.00 | 18.70 | 21.80 | 20.25 | 8.50 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 3:59:54 PM EST |
| 45.00 | 13.90 | 17.00 | 15.45 | 6.89 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 3:59:54 PM EST |
| 50.00 | 9.20 | 12.20 | 10.70 | 10.45 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.96 | 0.91 | 0.02 | -0.02 | 10/21/2025 | 10/24/2025 3:59:54 PM EST |
| 55.00 | 4.20 | 8.20 | 6.20 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 644 | 0.73 | 0.75 | 0.04 | -0.04 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 60.00 | 1.70 | 4.00 | 2.85 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.46 | 0.50 | 0.06 | -0.05 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 65.00 | 0.65 | 1.75 | 1.20 | 0.60 | -0.55 | -47.83% | 0.02 | 54 | 758 | 0.46 | 0.23 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 70.00 | 0.25 | 0.95 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.48 | 0.07 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2,002 | 1.03 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 10/24/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/24/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/24/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 1.50 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.57 | -0.09 | 0.02 | -0.02 | 10/20/2025 | 10/24/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 1.70 | 0.93 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.25 | 0.04 | -0.04 | 6/30/2025 | 10/24/2025 3:59:54 PM EST |
| 60.00 | 1.65 | 4.50 | 3.08 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.43 | -0.50 | 0.06 | -0.05 | 9/11/2025 | 10/24/2025 3:59:54 PM EST |
| 65.00 | 4.20 | 8.10 | 6.15 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.66 | -0.77 | 0.05 | -0.04 | 9/19/2025 | 10/24/2025 3:59:54 PM EST |
| 70.00 | 9.00 | 11.90 | 10.45 | % | 0.15 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.02 | 10/24/2025 3:59:54 PM EST | |||
| 75.00 | 13.20 | 17.10 | 15.15 | % | 0.20 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 10/24/2025 3:59:54 PM EST | |||
| 80.00 | 18.50 | 22.00 | 20.25 | 29.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 10/24/2025 3:59:54 PM EST |
| 85.00 | 23.10 | 27.00 | 25.05 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 90.00 | 28.10 | 32.10 | 30.10 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 95.00 | 33.40 | 37.10 | 35.25 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST |