Options Chain for TRIUMPH FINANCIAL INC COM (TFIN) - $72.04 as of 5/2/2024 8:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.50 | 44.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:52 PM EST | |||
| 35.00 | 35.50 | 39.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 40.00 | 30.50 | 34.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 45.00 | 25.50 | 29.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 50.00 | 20.50 | 24.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 55.00 | 15.90 | 19.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 60.00 | 10.60 | 14.50 | 11.50 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.98 | 0.01 | -0.06 | 4/23/2024 | 5/2/2024 3:59:52 PM EST |
| 65.00 | 5.60 | 9.90 | % | 0 | 0 | 0.80 | 0.91 | 0.03 | -0.08 | 5/2/2024 3:59:52 PM EST | |||
| 70.00 | 2.80 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 221 | 0.43 | 0.69 | 0.06 | -0.11 | 5/1/2024 | 5/2/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 2.45 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.38 | 0.07 | -0.09 | 2/15/2024 | 5/2/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 6,080 | 0.69 | 0.13 | 0.04 | -0.05 | 4/25/2024 | 5/2/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 27 | 1.54 | 0.03 | 0.01 | -0.02 | 3/28/2024 | 5/2/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 54 | 1.00 | 0.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.50 | % | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.04 | 5/2/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.02 | 0.01 | -0.06 | 2/8/2024 | 5/2/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 1.25 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.09 | 0.03 | -0.08 | 2/1/2024 | 5/2/2024 3:59:52 PM EST |
| 70.00 | 0.85 | 2.05 | 1.00 | -2.80 | -73.69% | 1 | 107 | 0.45 | -0.31 | 0.06 | -0.11 | 5/2/2024 | 5/2/2024 3:59:52 PM EST |
| 75.00 | 1.85 | 4.40 | 3.91 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.62 | 0.07 | -0.09 | 2/16/2024 | 5/2/2024 3:59:52 PM EST |
| 80.00 | 6.00 | 9.50 | % | 0 | 0 | 0.81 | -0.87 | 0.04 | -0.05 | 5/2/2024 3:59:52 PM EST | |||
| 85.00 | 11.10 | 14.50 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.02 | 5/2/2024 3:59:52 PM EST | |||
| 90.00 | 16.20 | 19.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 95.00 | 21.00 | 24.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 100.00 | 26.80 | 29.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 105.00 | 31.20 | 34.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 110.00 | 36.00 | 39.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST | |||
| 115.00 | 41.10 | 44.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:52 PM EST |