Options Chain for TREKOR METALS LTD COM (TGB) - $9.19 as of 8/23/2026 10:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.70 | 8.25 | 6.94 | 0.00 | 0.00% | 8.25 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:51 PM EST |
| 2.00 | 6.80 | 7.70 | 7.25 | 5.95 | 0.00 | 0.00% | 3.62 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:51 PM EST |
| 3.00 | 5.80 | 6.70 | 6.25 | 4.49 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:51 PM EST |
| 4.00 | 4.80 | 5.60 | 5.20 | 3.10 | 0.00 | 0.00% | 1.30 | 0 | 150 | 1.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 5.00 | 3.90 | 4.70 | 4.30 | 3.36 | 0.00 | 0.00% | 0.86 | 0 | 138 | 1.66 | 0.99 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 3:59:51 PM EST |
| 6.00 | 3.00 | 3.70 | 3.35 | 3.40 | +0.80 | +30.77% | 0.56 | 2 | 20 | 1.27 | 0.96 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 7.00 | 2.45 | 2.65 | 2.55 | 2.45 | 0.00 | 0.00% | 0.36 | 0 | 116 | 0.72 | 0.89 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 1.77 | +0.15 | +9.26% | 0.22 | 4 | 158 | 0.70 | 0.77 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.03 | +2.68% | 0.13 | 62 | 958 | 0.68 | 0.62 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.03 | -4.11% | 0.07 | 49 | 427 | 0.68 | 0.46 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.04 | 3 | 126 | 0.67 | 0.32 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.01 | +4.17% | 0.02 | 2 | 135 | 0.68 | 0.22 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.07 | -33.34% | 0.01 | 10 | 3 | 0.82 | 0.09 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.13 | 0.05 | 0.04 | 0.00 | 7/8/2026 | 8/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.66 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 8/24/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.28 | -0.04 | 0.03 | 0.00 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.74 | -0.11 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.07 | -15.56% | 0.05 | 30 | 36 | 0.71 | -0.23 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.10 | -11.12% | 0.09 | 1 | 66 | 0.69 | -0.38 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 1.30 | 1.35 | 1.33 | 1.31 | -0.21 | -13.82% | 0.13 | 5 | 31 | 0.68 | -0.54 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 11.00 | 1.90 | 2.30 | 2.10 | 2.15 | % | 0.19 | 5 | 0 | 0.72 | -0.68 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 12.00 | 2.75 | 3.10 | 2.93 | 2.98 | -0.09 | -2.94% | 0.24 | 4 | 3 | 0.72 | -0.78 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 13.00 | 3.60 | 4.20 | 3.90 | % | 0.30 | 0 | 0 | 1.11 | -0.86 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 4.50 | 5.20 | 4.85 | % | 0.35 | 0 | 0 | 1.24 | -0.91 | 0.06 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 5.40 | 6.20 | 5.80 | % | 0.39 | 0 | 0 | 1.35 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 6.40 | 7.20 | 6.80 | % | 0.42 | 0 | 0 | 1.46 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST |