Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $32.20 as of 5/8/2026 6:48:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.70 | 17.90 | 15.80 | % | 0.90 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 20.00 | 11.60 | 15.40 | 13.50 | % | 0.68 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 22.50 | 9.00 | 12.90 | 10.95 | % | 0.49 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 25.00 | 6.50 | 10.00 | 8.25 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 30.00 | 1.75 | 4.30 | 3.03 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.37 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 113 | 431 | 0.34 | 0.19 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 1,143 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:43 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.53 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 1.25 | 2.35 | 1.80 | 2.25 | -0.33 | -12.80% | 0.05 | 4 | 942 | 0.58 | -0.81 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 6.00 | 8.00 | 7.00 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 45.00 | 11.00 | 13.60 | 12.30 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 50.00 | 15.10 | 18.80 | 16.95 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 55.00 | 20.10 | 23.80 | 21.95 | % | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST |