Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $23.60 as of 7/11/2025 9:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 23.00 | 21.05 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 16.60 | 20.50 | 18.55 | 18.25 | 0.00 | 0.00% | 3.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 7.50 | 14.10 | 18.20 | 16.15 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 12.30 | 15.60 | 13.95 | 13.29 | 0.00 | 0.00% | 1.40 | 0 | 9 | 8.41 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 12.50 | 9.60 | 13.20 | 11.40 | 7.10 | 0.00 | 0.00% | 0.91 | 0 | 8 | 6.82 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 7.70 | 10.70 | 9.20 | 8.50 | -0.32 | -3.63% | 0.61 | 10 | 20 | 5.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 17.50 | 5.40 | 6.30 | 5.85 | 6.10 | -0.50 | -7.58% | 0.33 | 50 | 216 | 1.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.65 | +21.67% | 0.18 | 1 | 129 | 1.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 22.50 | 0.90 | 1.30 | 1.10 | 1.14 | +0.14 | +14.00% | 0.05 | 28 | 241 | 0.60 | 0.84 | 0.33 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 8 | 320 | 0.41 | 0.10 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 421 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.36 | -0.16 | 0.33 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 25.00 | 1.35 | 3.40 | 2.38 | 1.44 | +0.45 | +45.46% | 0.10 | 1 | 126 | 1.95 | -0.90 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 30.00 | 5.90 | 7.20 | 6.55 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 10.60 | 13.50 | 12.05 | % | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |