Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $56.27 as of 3/18/2026 10:07:34 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 | 19.30 | 22.00 | 20.65 | % | 0.59 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 40.00 | 14.30 | 17.00 | 15.65 | % | 0.39 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 45.00 | 9.60 | 12.00 | 10.80 | % | 0.24 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 50.00 | 4.40 | 7.10 | 5.75 | % | 0.12 | 0 | 0 | 2.09 | 0.93 | 0.03 | -0.12 | 3/18/2026 11:58:44 AM EST | |||
| 55.00 | 0.50 | 3.00 | 1.75 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.58 | 0.57 | 0.10 | -0.34 | 2/27/2026 | 3/18/2026 11:58:44 AM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.13 | 0.06 | -0.17 | 2/27/2026 | 3/18/2026 11:58:44 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.00 | 0.01 | 0.01 | -0.01 | 3/3/2026 | 3/18/2026 11:58:44 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 825 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 11:58:44 AM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.07 | 0.03 | -0.12 | 3/2/2026 | 3/18/2026 11:58:44 AM EST |
| 55.00 | 0.05 | 2.60 | 1.33 | % | 0.02 | 0 | 0 | 0.92 | -0.43 | 0.10 | -0.34 | 3/18/2026 11:58:44 AM EST | |||
| 60.00 | 3.00 | 5.50 | 4.25 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.55 | -0.87 | 0.06 | -0.17 | 3/4/2026 | 3/18/2026 11:58:44 AM EST |
| 65.00 | 8.00 | 10.40 | 9.20 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 33 | 2.21 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 3/18/2026 11:58:44 AM EST |
| 70.00 | 13.00 | 15.80 | 14.40 | % | 0.21 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 75.00 | 18.00 | 20.80 | 19.40 | % | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 80.00 | 23.00 | 25.80 | 24.40 | 11.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/18/2026 11:58:44 AM EST |
| 85.00 | 28.00 | 30.80 | 29.40 | % | 0.35 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 90.00 | 33.00 | 35.80 | 34.40 | % | 0.38 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 95.00 | 38.00 | 40.80 | 39.40 | % | 0.41 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST | |||
| 100.00 | 43.00 | 45.80 | 44.40 | % | 0.44 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:44 AM EST |