Options Chain for TRIUMPH GROUP INC NEW COM (TGI) - $25.81 as of 5/30/2025 6:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.20 | 25.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 18.70 | 23.00 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 16.20 | 20.50 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 13.70 | 18.00 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 11.20 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 15 | 4.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 8.70 | 13.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 7.90 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 5.40 | 7.90 | 5.73 | 0.00 | 0.00% | 0 | 24 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 3.00 | 5.50 | 2.50 | 0.00 | 0.00% | 0 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 916 | 0.67 | 0.77 | 0.25 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,206 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 280 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 310 | 0.29 | -0.23 | 0.25 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 2.50 | 6.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 7.40 | 11.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |