Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $31.50 as of 10/15/2025 3:29:44 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 | 28.70 | 32.70 | 30.70 | % | 12.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 5.00 | 26.20 | 30.20 | 28.20 | 14.62 | 0.00 | 0.00% | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/16/2025 9:59:01 AM EST |
| 7.50 | 23.70 | 27.70 | 25.70 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 10.00 | 21.20 | 25.20 | 23.20 | 18.88 | 0.00 | 0.00% | 2.32 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:59:01 AM EST |
| 12.50 | 18.70 | 22.70 | 20.70 | 10.05 | 0.00 | 0.00% | 1.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 10/16/2025 9:59:01 AM EST |
| 15.00 | 16.20 | 20.20 | 18.20 | 17.00 | 0.00 | 0.00% | 1.21 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:01 AM EST |
| 17.50 | 13.70 | 17.00 | 15.35 | 14.35 | 0.00 | 0.00% | 0.88 | 0 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:01 AM EST |
| 20.00 | 12.00 | 14.00 | 13.00 | 11.85 | 0.00 | 0.00% | 0.65 | 0 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:01 AM EST |
| 22.50 | 9.80 | 11.20 | 10.50 | 9.80 | -0.05 | -0.51% | 0.47 | 10 | 150 | 7.32 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:01 AM EST |
| 25.00 | 7.70 | 8.40 | 8.05 | 7.31 | 0.00 | 0.00% | 0.32 | 0 | 221 | 3.38 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:01 AM EST |
| 30.00 | 2.75 | 3.40 | 3.08 | 3.00 | +0.45 | +17.65% | 0.10 | 11 | 596 | 1.43 | 0.97 | 0.05 | -0.02 | 10/16/2025 | 10/16/2025 9:59:01 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 202 | 0.86 | 0.04 | 0.06 | -0.02 | 10/16/2025 | 10/16/2025 9:59:01 AM 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/16/2025 9:59:01 AM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/16/2025 9:59:01 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:01 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 4.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 9:59:01 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:01 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.08 | -0.03 | 0.05 | -0.02 | 10/14/2025 | 10/16/2025 9:59:01 AM EST |
| 35.00 | 0.65 | 3.60 | 2.13 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.65 | -0.96 | 0.06 | -0.02 | 10/2/2025 | 10/16/2025 9:59:01 AM EST |