Options Chain for TOMPKINS FINL CORP COM (TMP) - $66.87 as of 11/6/2025 10:54:37 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 | 29.90 | 34.00 | 31.95 | % | 0.91 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 40.00 | 24.90 | 29.00 | 26.95 | % | 0.67 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 45.00 | 19.90 | 24.00 | 21.95 | % | 0.49 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 50.00 | 14.90 | 19.00 | 16.95 | % | 0.34 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 55.00 | 9.90 | 14.00 | 11.95 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 60.00 | 4.90 | 9.00 | 6.95 | % | 0.12 | 0 | 0 | 1.02 | 0.95 | 0.04 | -0.01 | 11/6/2025 3:59:47 PM EST | |||
| 65.00 | 0.80 | 5.00 | 2.90 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.81 | 0.62 | 0.08 | -0.05 | 11/4/2025 | 11/6/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.26 | 0.06 | -0.05 | 11/3/2025 | 11/6/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.02 | -0.02 | 11/6/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.01 | -0.01 | 10/15/2025 | 11/6/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 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 | 4.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.04 | -0.01 | 11/6/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 0.96 | -0.38 | 0.08 | -0.05 | 11/6/2025 3:59:47 PM EST | |||
| 70.00 | 1.50 | 6.00 | 3.75 | % | 0.05 | 0 | 0 | 0.70 | -0.74 | 0.06 | -0.05 | 11/6/2025 3:59:47 PM EST | |||
| 75.00 | 6.50 | 10.70 | 8.60 | % | 0.11 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.02 | 11/6/2025 3:59:47 PM EST | |||
| 80.00 | 11.50 | 15.90 | 13.70 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 11/6/2025 3:59:47 PM EST | |||
| 85.00 | 16.50 | 20.70 | 18.60 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 90.00 | 21.50 | 25.90 | 23.70 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 95.00 | 26.50 | 30.90 | 28.70 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST | |||
| 100.00 | 31.50 | 35.90 | 33.70 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:47 PM EST |