Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $61.49 as of 8/29/2025 9:14:04 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 | 25.10 | 28.70 | 26.90 | % | 0.77 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 19.90 | 23.70 | 21.80 | % | 0.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 15.00 | 18.80 | 16.90 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 10.50 | 13.90 | 12.20 | % | 0.24 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 5.60 | 9.10 | 7.35 | % | 0.13 | 0 | 0 | 0.89 | 0.86 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 1.95 | 4.70 | 3.33 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.37 | 0.64 | 0.06 | -0.07 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.06 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.03 | 0.01 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 1.35 | 0.70 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.14 | 0.03 | -0.06 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.95 | 2.75 | 1.85 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.36 | 0.06 | -0.07 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 3.70 | 5.80 | 4.75 | % | 0.07 | 0 | 0 | 0.48 | -0.66 | 0.06 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 6.90 | 9.90 | 8.40 | % | 0.12 | 0 | 0 | 0.76 | -0.88 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 11.30 | 15.30 | 13.30 | % | 0.18 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 16.30 | 20.30 | 18.30 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 22.00 | 25.20 | 23.60 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 26.90 | 29.80 | 28.35 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 31.70 | 34.80 | 33.25 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |