Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $27.37 as of 8/29/2025 9:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 16.70 | 15.45 | % | 1.24 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 11.80 | 14.00 | 12.90 | % | 0.86 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 9.60 | 10.30 | 9.95 | 9.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 6.70 | 7.80 | 7.25 | 7.50 | +1.35 | +21.96% | 0.36 | 2 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 4.60 | 5.30 | 4.95 | 5.30 | +1.00 | +23.26% | 0.22 | 1 | 23 | 0.86 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 2.45 | 2.60 | 2.53 | 2.48 | +0.53 | +27.18% | 0.10 | 29 | 128 | 0.36 | 0.86 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 268 | 399 | 0.32 | 0.14 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.03 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 30 | 217 | 0.32 | -0.14 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 2.40 | 2.80 | 2.60 | % | 0.09 | 0 | 0 | 0.55 | -0.86 | 0.10 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 5.80 | 9.00 | 7.40 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |