Options Chain for TREKOR METALS LTD COM (TGB) - $7.46 as of 10/26/2026 7:55:46 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 | 6.30 | 7.10 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 2.00 | 5.30 | 6.10 | 5.70 | % | 2.85 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 3.00 | 4.30 | 5.00 | 4.65 | % | 1.55 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 4.00 | 3.30 | 4.00 | 3.65 | % | 0.91 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 5.00 | 2.40 | 2.95 | 2.68 | 2.57 | +0.09 | +3.63% | 0.54 | 4 | 1 | 1.20 | 0.97 | 0.04 | 0.00 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 6.00 | 1.60 | 2.00 | 1.80 | 1.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.88 | 0.87 | 0.11 | 0.00 | 10/23/2026 | 10/26/2026 3:59:59 PM EST |
| 7.00 | 1.05 | 1.25 | 1.15 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.19 | -0.01 | 10/26/2026 3:59:59 PM EST | |||
| 8.00 | 0.55 | 0.75 | 0.65 | 0.59 | +0.01 | +1.73% | 0.08 | 14 | 223 | 0.66 | 0.49 | 0.22 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.04 | 6 | 1,056 | 0.64 | 0.31 | 0.19 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 7 | 2 | 0.65 | 0.18 | 0.14 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.09 | % | 0.01 | 5 | 0 | 0.72 | 0.10 | 0.09 | 0.00 | 10/26/2026 | 10/26/2026 3:59:59 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.05 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.03 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.02 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.04 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.01 | -4.77% | 0.02 | 6 | 4 | 0.66 | -0.13 | 0.11 | 0.00 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.05 | -10.00% | 0.07 | 22 | 1,002 | 0.63 | -0.30 | 0.19 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.63 | -0.51 | 0.22 | -0.01 | 10/22/2026 | 10/26/2026 3:59:59 PM EST |
| 9.00 | 1.50 | 1.90 | 1.70 | 1.60 | % | 0.19 | 3 | 0 | 0.73 | -0.69 | 0.19 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST | |
| 10.00 | 2.35 | 2.75 | 2.55 | % | 0.26 | 0 | 0 | 0.99 | -0.82 | 0.14 | -0.01 | 10/26/2026 3:59:59 PM EST | |||
| 11.00 | 3.20 | 3.70 | 3.45 | % | 0.31 | 0 | 0 | 1.11 | -0.90 | 0.09 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 12.00 | 4.10 | 4.70 | 4.40 | % | 0.37 | 0 | 0 | 1.26 | -0.95 | 0.05 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 13.00 | 5.10 | 5.80 | 5.45 | % | 0.42 | 0 | 0 | 1.50 | -0.98 | 0.03 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 14.00 | 6.00 | 6.80 | 6.40 | % | 0.46 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 15.00 | 7.10 | 7.80 | 7.45 | % | 0.50 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 16.00 | 8.10 | 8.80 | 8.45 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 17.00 | 8.70 | 10.10 | 9.40 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST |