Options Chain for TOMPKINS FINL CORP COM (TMP) - $85.46 as of 5/21/2026 9:31:18 AM 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 | 48.00 | 52.00 | 50.00 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 40.00 | 43.00 | 47.50 | 45.25 | % | 1.13 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 45.00 | 37.80 | 42.00 | 39.90 | % | 0.89 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 50.00 | 32.80 | 37.00 | 34.90 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 55.00 | 27.70 | 32.00 | 29.85 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 60.00 | 22.70 | 27.00 | 24.85 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 65.00 | 18.50 | 22.00 | 20.25 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 70.00 | 12.90 | 17.00 | 14.95 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/21/2026 12:58:49 PM EST |
| 75.00 | 9.60 | 11.10 | 10.35 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.42 | 0.96 | 0.01 | -0.03 | 4/21/2026 | 5/21/2026 12:58:49 PM EST |
| 80.00 | 3.50 | 8.10 | 5.80 | % | 0.07 | 0 | 9 | 0.55 | 0.82 | 0.04 | -0.05 | 5/21/2026 12:58:49 PM EST | |||
| 85.00 | 0.50 | 4.90 | 2.70 | % | 0.03 | 0 | 11 | 0.28 | 0.52 | 0.07 | -0.06 | 5/21/2026 12:58:49 PM EST | |||
| 90.00 | 0.35 | 0.80 | 0.58 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.21 | 0.23 | 0.05 | -0.04 | 4/16/2026 | 5/21/2026 12:58:49 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.90 | 0.07 | 0.02 | -0.02 | 5/14/2026 | 5/21/2026 12:58:49 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/21/2026 12:58:49 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 12:58:49 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 55.00 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 60.00 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 12:58:49 PM EST | |||
| 65.00 | 0.10 | 4.30 | 2.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 12:58:49 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.01 | 5/21/2026 12:58:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.45 | -0.04 | 0.01 | -0.03 | 5/21/2026 12:58:49 PM EST | |||
| 80.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 1 | 0.64 | -0.18 | 0.04 | -0.05 | 5/21/2026 12:58:49 PM EST | |||
| 85.00 | 0.50 | 4.90 | 2.70 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.48 | 0.07 | -0.06 | 4/10/2026 | 5/21/2026 12:58:49 PM EST |
| 90.00 | 3.50 | 7.80 | 5.65 | % | 0.06 | 0 | 0 | 0.51 | -0.77 | 0.05 | -0.04 | 5/21/2026 12:58:49 PM EST | |||
| 95.00 | 8.00 | 12.50 | 10.25 | % | 0.11 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.02 | 5/21/2026 12:58:49 PM EST | |||
| 100.00 | 13.00 | 17.50 | 15.25 | 14.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 5/21/2026 12:58:49 PM EST |