Options Chain for TOMPKINS FINL CORP COM (TMP) - $83.79 as of 2/13/2026 5:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.80 | 45.00 | 42.90 | % | 1.07 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 45.00 | 35.90 | 40.00 | 37.95 | % | 0.84 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 50.00 | 30.90 | 35.00 | 32.95 | % | 0.66 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 55.00 | 25.80 | 30.00 | 27.90 | % | 0.51 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 60.00 | 20.80 | 25.00 | 22.90 | % | 0.38 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 65.00 | 15.60 | 20.00 | 17.80 | % | 0.27 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 70.00 | 10.90 | 15.00 | 12.95 | % | 0.18 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:15 PM EST | |||
| 75.00 | 5.70 | 9.90 | 7.80 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.20 | 0.91 | 0.03 | -0.08 | 1/21/2026 | 2/13/2026 4:00:15 PM EST |
| 80.00 | 0.90 | 5.50 | 3.20 | % | 0.04 | 0 | 0 | 0.90 | 0.68 | 0.06 | -0.16 | 2/13/2026 4:00:15 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.28 | 0.37 | 0.06 | -0.17 | 1/30/2026 | 2/13/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.13 | 0.04 | -0.10 | 2/13/2026 4:00:15 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.00 | 0.03 | 0.01 | -0.03 | 2/13/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.29 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:15 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:15 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.35 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 2/13/2026 4:00:15 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.85 | -0.09 | 0.03 | -0.08 | 2/13/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.34 | -0.32 | 0.06 | -0.16 | 2/13/2026 4:00:15 PM EST | |||
| 85.00 | 0.40 | 4.90 | 2.65 | % | 0.03 | 0 | 0 | 0.78 | -0.63 | 0.06 | -0.17 | 2/13/2026 4:00:15 PM EST | |||
| 90.00 | 5.00 | 9.30 | 7.15 | % | 0.08 | 0 | 0 | 1.00 | -0.87 | 0.04 | -0.10 | 2/13/2026 4:00:15 PM EST | |||
| 95.00 | 10.00 | 14.50 | 12.25 | % | 0.13 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.03 | 2/13/2026 4:00:15 PM EST | |||
| 100.00 | 15.00 | 19.10 | 17.05 | % | 0.17 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:15 PM EST | |||
| 105.00 | 20.00 | 24.10 | 22.05 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 110.00 | 25.00 | 29.30 | 27.15 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST |