Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $63.72 as of 7/4/2025 2:18:45 AM 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 | 26.70 | 30.90 | 28.80 | % | 0.82 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 40.00 | 21.70 | 25.80 | 23.75 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 17.50 | 20.70 | 19.10 | 11.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 50.00 | 12.40 | 15.60 | 14.00 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 55.00 | 7.70 | 9.60 | 8.65 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | 0.93 | 0.03 | -0.02 | 6/20/2025 | 7/3/2025 12:58:58 PM EST |
| 60.00 | 3.70 | 5.50 | 4.60 | % | 0.08 | 0 | 0 | 0.50 | 0.73 | 0.06 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 65.00 | 1.30 | 2.25 | 1.78 | % | 0.03 | 0 | 0 | 0.42 | 0.40 | 0.07 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.04 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 55.00 | 0.05 | 0.85 | 0.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.55 | -0.07 | 0.03 | -0.02 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 60.00 | 0.65 | 1.50 | 1.08 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.27 | 0.06 | -0.06 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 65.00 | 2.60 | 3.70 | 3.15 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.44 | -0.60 | 0.07 | -0.07 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 70.00 | 4.90 | 8.00 | 6.45 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.87 | 0.04 | -0.04 | 5/21/2025 | 7/3/2025 12:58:58 PM EST |
| 75.00 | 10.10 | 13.50 | 11.80 | % | 0.16 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 80.00 | 14.70 | 17.80 | 16.25 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 20.00 | 22.70 | 21.35 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 24.50 | 28.40 | 26.45 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |