Options Chain for TREKOR METALS LTD COM (TGB) - $8.97 as of 9/25/2026 6:47:03 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 | 7.20 | 8.00 | 7.60 | 6.94 | 0.00 | 0.00% | 7.60 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/25/2026 4:00:11 PM EST |
| 2.00 | 6.20 | 7.00 | 6.60 | 4.75 | 0.00 | 0.00% | 3.30 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/25/2026 4:00:11 PM EST |
| 3.00 | 5.20 | 6.00 | 5.60 | % | 1.87 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 4.00 | 4.40 | 5.10 | 4.75 | 5.40 | 0.00 | 0.00% | 1.19 | 0 | 26 | 2.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:11 PM EST |
| 5.00 | 3.40 | 4.00 | 3.70 | 4.50 | 0.00 | 0.00% | 0.74 | 0 | 88 | 1.49 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 9/25/2026 4:00:11 PM EST |
| 6.00 | 2.55 | 2.90 | 2.73 | 2.97 | 0.00 | 0.00% | 0.46 | 0 | 147 | 0.97 | 0.94 | 0.05 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 7.00 | 1.75 | 2.20 | 1.98 | 1.91 | -0.21 | -9.91% | 0.28 | 13 | 230 | 0.55 | 0.85 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 8.00 | 1.15 | 1.35 | 1.25 | 1.21 | -0.20 | -14.19% | 0.16 | 379 | 581 | 0.58 | 0.70 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.68 | -0.23 | -25.28% | 0.08 | 110 | 585 | 0.59 | 0.52 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.04 | 75 | 7,199 | 0.62 | 0.36 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 3,706 | 0.59 | 0.23 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.18 | -60.00% | 0.01 | 10 | 564 | 0.66 | 0.15 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.80 | 0.09 | 0.06 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.05 | 0.04 | 0.00 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.03 | 0.02 | 0.00 | 9/9/2026 | 9/25/2026 4:00:11 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 | 3.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.50 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.91 | -0.06 | 0.05 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.04 | -14.82% | 0.03 | 5 | 243 | 0.69 | -0.15 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.07 | +14.00% | 0.06 | 69 | 658 | 0.66 | -0.30 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.07 | +6.80% | 0.12 | 120 | 209 | 0.72 | -0.48 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 10.00 | 1.70 | 1.95 | 1.83 | 1.62 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.80 | -0.64 | 0.17 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 11.00 | 2.50 | 2.90 | 2.70 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.91 | -0.77 | 0.13 | -0.01 | 8/24/2026 | 9/25/2026 4:00:11 PM EST |
| 12.00 | 3.30 | 3.80 | 3.55 | % | 0.30 | 0 | 0 | 1.03 | -0.85 | 0.10 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 13.00 | 4.10 | 4.70 | 4.40 | % | 0.34 | 0 | 0 | 1.07 | -0.91 | 0.06 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 14.00 | 5.10 | 5.70 | 5.40 | % | 0.39 | 0 | 0 | 1.19 | -0.95 | 0.04 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 15.00 | 6.00 | 6.70 | 6.35 | 6.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -0.97 | 0.02 | 0.00 | 8/5/2026 | 9/25/2026 4:00:11 PM EST |