Options Chain for TOMPKINS FINL CORP COM (TMP) - $75.12 as of 12/23/2025 4:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.40 | 41.50 | 39.45 | % | 1.13 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 40.00 | 32.30 | 36.50 | 34.40 | % | 0.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 45.00 | 27.40 | 31.50 | 29.45 | % | 0.65 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 50.00 | 22.40 | 26.50 | 24.45 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 55.00 | 17.50 | 21.50 | 19.50 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 60.00 | 12.50 | 16.50 | 14.50 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 12/23/2025 3:59:54 PM EST | |||
| 65.00 | 7.50 | 12.00 | 9.75 | % | 0.15 | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.02 | 12/23/2025 3:59:54 PM EST | |||
| 70.00 | 3.00 | 7.00 | 5.00 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | 0.79 | 0.05 | -0.04 | 12/19/2025 | 12/23/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 4.20 | 2.10 | 2.35 | % | 0.03 | 1 | 0 | 0.60 | 0.49 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 3:59:54 PM EST | |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.93 | 0.20 | 0.04 | -0.03 | 12/23/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.14 | 0.05 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 12/23/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.04 | 0.02 | -0.02 | 12/9/2025 | 12/23/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 0 | 0.88 | -0.21 | 0.05 | -0.04 | 12/23/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.44 | -0.51 | 0.07 | -0.05 | 12/23/2025 3:59:54 PM EST | |||
| 80.00 | 3.50 | 7.90 | 5.70 | % | 0.07 | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.03 | 12/23/2025 3:59:54 PM EST | |||
| 85.00 | 8.50 | 12.80 | 10.65 | % | 0.13 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 12/23/2025 3:59:54 PM EST | |||
| 90.00 | 13.50 | 17.60 | 15.55 | % | 0.17 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST | |||
| 95.00 | 18.50 | 23.00 | 20.75 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:54 PM EST |