Options Chain for TRIPLE FLAG PRECIOUS METAL COM (TFPM) - $21.78 as of 5/27/2025 2:29:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 12.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 12.50 | 8.30 | 10.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 6.30 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 3.80 | 5.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 1.65 | 1.95 | 1.88 | +0.43 | +29.66% | 2 | 109 | 0.40 | 0.85 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 0.20 | 0.55 | 0.50 | -0.10 | -16.67% | 1 | 58 | 0.31 | 0.33 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.25 | +0.03 | +13.64% | 10 | 31 | 0.41 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.20 | -0.05 | -20.00% | 7 | 280 | 0.39 | -0.15 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 1.05 | 1.30 | 1.20 | -0.10 | -7.70% | 1 | 14 | 0.30 | -0.67 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 2.90 | 4.10 | % | 0 | 0 | 0.86 | -0.96 | 0.05 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 6.30 | 10.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 11.40 | 14.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |