Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $19.79 as of 4/4/2025 3:52:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 5.00 | 12.50 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 7.50 | 10.10 | 13.10 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 10.00 | 7.50 | 10.60 | 6.98 | 0.00 | 0.00% | 0 | 4 | 5.36 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 4/4/2025 3:59:46 PM EST |
| 12.50 | 5.60 | 7.90 | 4.30 | 0.00 | 0.00% | 0 | 16 | 3.90 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 4/4/2025 3:59:46 PM EST |
| 15.00 | 3.10 | 5.40 | 4.28 | 0.00 | 0.00% | 0 | 21 | 2.82 | 0.98 | 0.02 | 0.00 | 3/18/2025 | 4/4/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 135 | 1.35 | 0.73 | 0.18 | -0.02 | 4/3/2025 | 4/4/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 153 | 0.72 | 0.23 | 0.17 | -0.02 | 4/3/2025 | 4/4/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 53 | 2.11 | 0.03 | 0.03 | 0.00 | 4/3/2025 | 4/4/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 18 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/4/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 221 | 0.90 | -0.02 | 0.02 | 0.00 | 3/3/2025 | 4/4/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.29 | -0.27 | 0.18 | -0.02 | 3/28/2025 | 4/4/2025 3:59:46 PM EST |
| 20.00 | 1.55 | 2.10 | 1.42 | +0.72 | +102.86% | 2 | 17 | 0.78 | -0.77 | 0.17 | -0.02 | 4/4/2025 | 4/4/2025 3:59:46 PM EST |
| 22.50 | 3.70 | 6.00 | % | 0 | 0 | 2.39 | -0.97 | 0.03 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 25.00 | 5.20 | 8.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST | |||
| 30.00 | 11.20 | 13.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:46 PM EST |