Options Chain for TASEKO MINES LTD COM (TGB) - $5.93 as of 1/9/2026 3:48:06 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 | 5.10 | 6.10 | 5.60 | % | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 1.00 | 4.60 | 5.60 | 5.10 | 2.30 | 0.00 | 0.00% | 5.10 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 1/9/2026 3:59:52 PM EST |
| 1.50 | 4.10 | 5.10 | 4.60 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.00 | 3.60 | 4.60 | 4.10 | 2.28 | 0.00 | 0.00% | 2.05 | 0 | 13 | 4.45 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:52 PM EST |
| 2.50 | 3.10 | 4.10 | 3.60 | 2.70 | 0.00 | 0.00% | 1.44 | 0 | 468 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 2.60 | 3.60 | 3.10 | 2.94 | 0.00 | 0.00% | 1.03 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 3.50 | 2.10 | 3.10 | 2.60 | 2.50 | 0.00 | 0.00% | 0.74 | 0 | 345 | 2.46 | 0.99 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 1.70 | 2.45 | 2.08 | 2.05 | 0.00 | 0.00% | 0.52 | 0 | 1,238 | 1.72 | 0.96 | 0.05 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 4.50 | 1.40 | 1.65 | 1.53 | 1.78 | 0.00 | 0.00% | 0.34 | 0 | 284 | 0.70 | 0.91 | 0.11 | -0.01 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 1.10 | 1.50 | 1.30 | 1.18 | +0.23 | +24.22% | 0.26 | 3 | 451 | 1.14 | 0.83 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 5.50 | 0.30 | 1.10 | 0.70 | 0.80 | +0.07 | +9.59% | 0.13 | 26 | 272 | 0.73 | 0.72 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.45 | 0.70 | 0.58 | 0.50 | +0.13 | +35.14% | 0.10 | 59 | 1,149 | 0.64 | 0.58 | 0.28 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.10 | +66.67% | 0.03 | 52 | 857 | 0.62 | 0.33 | 0.26 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 0.97 | 0.16 | 0.17 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.07 | 0.09 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.08 | 0.02 | 0.04 | 0.00 | 1/9/2026 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 | 1/9/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 5.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/9/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.15 | 0 | 155 | 4.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.11 | 0 | 326 | 2.92 | -0.01 | 0.02 | 0.00 | 10/22/2025 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2,300 | 1.07 | -0.04 | 0.05 | 0.00 | 12/30/2025 | 1/9/2026 3:59:52 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.82 | -0.09 | 0.11 | -0.01 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 311 | 0.71 | -0.17 | 0.17 | -0.01 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 5.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.10 | -28.58% | 0.05 | 102 | 56 | 0.63 | -0.28 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 295 | 0.78 | -0.42 | 0.28 | -0.01 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.80 | 1.55 | 1.18 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.22 | -0.67 | 0.26 | -0.01 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 1.65 | 2.40 | 2.03 | % | 0.25 | 0 | 0 | 1.35 | -0.84 | 0.17 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 2.50 | 3.50 | 3.00 | % | 0.33 | 0 | 0 | 1.75 | -0.93 | 0.09 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 3.50 | 4.50 | 4.00 | % | 0.40 | 0 | 0 | 1.97 | -0.98 | 0.04 | 0.00 | 1/9/2026 3:59:52 PM EST |