Options Chain for TASEKO MINES LTD COM (TGB) - $4.07 as of 10/27/2025 4:12:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.10 | 3.60 | 3.13 | 0.00 | 0.00% | 7.20 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 3:59:52 PM EST |
| 1.00 | 2.60 | 3.60 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 0 | 0 | 6.30 | 1.00 | 0.01 | 0.00 | 9/24/2025 | 10/27/2025 3:59:52 PM EST |
| 1.50 | 2.10 | 3.10 | 2.60 | 2.12 | 0.00 | 0.00% | 1.73 | 0 | 121 | 4.36 | 0.97 | 0.03 | 0.00 | 9/15/2025 | 10/27/2025 3:59:52 PM EST |
| 2.00 | 1.75 | 2.45 | 2.10 | 2.30 | 0.00 | 0.00% | 1.05 | 0 | 66 | 2.79 | 0.92 | 0.06 | 0.00 | 9/30/2025 | 10/27/2025 3:59:52 PM EST |
| 2.50 | 1.20 | 1.95 | 1.58 | 1.50 | 0.00 | 0.00% | 0.63 | 0 | 107 | 2.14 | 0.88 | 0.10 | 0.00 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 3.00 | 0.75 | 1.50 | 1.13 | 1.08 | 0.00 | 0.00% | 0.38 | 0 | 685 | 1.72 | 0.79 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 3.50 | 0.60 | 0.90 | 0.75 | 0.40 | -0.38 | -48.72% | 0.21 | 13 | 243 | 0.72 | 0.71 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 4.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.03 | -6.25% | 0.12 | 33 | 694 | 0.78 | 0.58 | 0.28 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 4.50 | 0.20 | 0.40 | 0.30 | 0.34 | +0.09 | +36.00% | 0.07 | 42 | 243 | 0.76 | 0.42 | 0.32 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 10 | 1,207 | 0.75 | 0.29 | 0.28 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.82 | 0.20 | 0.22 | 0.00 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.10 | 0.13 | 0.17 | 0.00 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.95 | 0.05 | 0.08 | 0.00 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.59 | 0.02 | 0.03 | 0.00 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.92 | 0.00 | 0.01 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.18 | -0.03 | 0.03 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.31 | -0.08 | 0.06 | 0.00 | 9/15/2025 | 10/27/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.65 | -0.12 | 0.10 | 0.00 | 8/18/2025 | 10/27/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 714 | 0.82 | -0.21 | 0.13 | -0.01 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 3.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.15 | -0.29 | 0.21 | -0.01 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 4.00 | 0.25 | 0.80 | 0.53 | 0.39 | -0.11 | -22.00% | 0.13 | 10 | 306 | 0.91 | -0.42 | 0.28 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 4.50 | 0.55 | 0.85 | 0.70 | 0.82 | +0.12 | +17.15% | 0.16 | 1 | 243 | 0.67 | -0.58 | 0.32 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | 0.80 | 0.00 | 0.00% | 0.22 | 0 | 212 | 1.31 | -0.71 | 0.28 | 0.00 | 10/9/2025 | 10/27/2025 3:59:52 PM EST |
| 5.50 | 1.15 | 1.90 | 1.53 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.42 | -0.80 | 0.22 | 0.00 | 10/9/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 1.60 | 2.35 | 1.98 | % | 0.33 | 0 | 0 | 1.49 | -0.87 | 0.17 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 7.00 | 2.40 | 3.40 | 2.90 | % | 0.41 | 0 | 0 | 1.84 | -0.95 | 0.08 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 8.00 | 3.40 | 4.40 | 3.90 | % | 0.49 | 0 | 0 | 2.06 | -0.98 | 0.03 | 0.00 | 10/27/2025 3:59:52 PM EST |