Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $31.06 as of 9/29/2026 6:00:36 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 | 12.30 | 14.80 | 13.55 | 17.63 | 0.00 | 0.00% | 0.77 | 0 | 19 | 2.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 3:59:55 PM EST |
| 20.00 | 9.60 | 12.00 | 10.80 | 15.36 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 3:59:55 PM EST |
| 22.50 | 7.70 | 9.30 | 8.50 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 3:59:55 PM EST |
| 25.00 | 5.40 | 6.90 | 6.15 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.14 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:55 PM EST |
| 30.00 | 1.35 | 2.15 | 1.75 | 1.42 | -0.18 | -11.25% | 0.06 | 2 | 303 | 0.37 | 0.70 | 0.13 | -0.04 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 22 | 2,077 | 0.42 | 0.11 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 0.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 77 | 232 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 3:59:55 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 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/29/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:55 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.05 | -8.34% | 0.02 | 23 | 3,185 | 0.40 | -0.30 | 0.13 | -0.04 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 35.00 | 3.90 | 4.30 | 4.10 | 4.20 | +0.20 | +5.00% | 0.12 | 1 | 155 | 0.65 | -0.89 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 40.00 | 8.80 | 9.40 | 9.10 | 7.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 3:59:55 PM EST |
| 45.00 | 12.80 | 15.20 | 14.00 | 13.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/29/2026 3:59:55 PM EST |
| 50.00 | 17.80 | 21.10 | 19.45 | 20.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/29/2026 3:59:55 PM EST |