Options Chain for TASEKO MINES LTD COM (TGB) - $6.20 as of 3/26/2026 3:24:37 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 | 4.60 | 5.30 | 4.95 | 5.26 | 0.00 | 0.00% | 4.95 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 1:59:02 PM EST |
| 1.50 | 4.10 | 4.90 | 4.50 | % | 3.00 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 2.00 | 3.60 | 4.30 | 3.95 | % | 1.98 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 2.50 | 3.20 | 3.90 | 3.55 | 3.43 | % | 1.42 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 1:59:02 PM EST | |
| 3.00 | 2.65 | 3.40 | 3.03 | 3.00 | 0.00 | 0.00% | 1.01 | 0 | 11 | 2.45 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 1:59:02 PM EST |
| 3.50 | 2.20 | 2.85 | 2.53 | % | 0.72 | 0 | 335 | 1.92 | 0.97 | 0.03 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 4.00 | 1.85 | 2.35 | 2.10 | % | 0.53 | 0 | 161 | 1.57 | 0.93 | 0.07 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 4.50 | 1.40 | 1.90 | 1.65 | % | 0.37 | 0 | 141 | 1.33 | 0.87 | 0.12 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 5.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.31 | -19.88% | 0.24 | 6 | 1,633 | 0.82 | 0.78 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 5.50 | 0.75 | 0.95 | 0.85 | 0.90 | -0.27 | -23.08% | 0.15 | 14 | 1,313 | 0.73 | 0.67 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 6.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.10 | -12.50% | 0.10 | 16 | 6,667 | 0.79 | 0.55 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.15 | -37.50% | 0.04 | 1 | 1,820 | 0.61 | 0.37 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.02 | 67 | 1,331 | 0.83 | 0.23 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,931 | 1.11 | 0.14 | 0.11 | 0.00 | 3/25/2026 | 3/26/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 6,302 | 1.28 | 0.08 | 0.08 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 423 | 1.50 | 0.04 | 0.05 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,303 | 1.63 | 0.02 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 1:59:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 142 | 1.74 | 0.01 | 0.02 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 118 | 1.84 | 0.01 | 0.01 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 377 | 1.93 | 0.00 | 0.01 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 200 | 2.05 | -0.01 | 0.01 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 55 | 1.69 | -0.03 | 0.03 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 4.00 | 0.05 | 0.30 | 0.18 | % | 0.04 | 0 | 270 | 1.38 | -0.07 | 0.07 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 4.50 | 0.10 | 0.35 | 0.23 | % | 0.05 | 0 | 22 | 0.89 | -0.13 | 0.12 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 5.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.77 | -0.22 | 0.17 | -0.01 | 3/24/2026 | 3/26/2026 1:59:02 PM EST |
| 5.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.12 | +36.37% | 0.08 | 7 | 393 | 0.75 | -0.33 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 6.00 | 0.60 | 1.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0.13 | 75 | 38 | 0.76 | -0.45 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 7.00 | 1.05 | 1.60 | 1.33 | 1.31 | +0.19 | +16.97% | 0.19 | 1 | 109 | 1.08 | -0.63 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 1:59:02 PM EST |
| 8.00 | 1.90 | 2.40 | 2.15 | 1.87 | 0.00 | 0.00% | 0.27 | 0 | 167 | 1.11 | -0.77 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 1:59:02 PM EST |
| 9.00 | 2.85 | 3.40 | 3.13 | % | 0.35 | 0 | 20 | 1.33 | -0.86 | 0.11 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 10.00 | 3.70 | 4.40 | 4.05 | % | 0.40 | 0 | 15 | 1.51 | -0.92 | 0.08 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 11.00 | 4.70 | 5.40 | 5.05 | % | 0.46 | 0 | 0 | 1.67 | -0.96 | 0.05 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 12.00 | 5.70 | 6.40 | 6.05 | % | 0.50 | 0 | 2 | 1.81 | -0.98 | 0.03 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 13.00 | 6.70 | 7.40 | 7.05 | % | 0.54 | 0 | 0 | 1.94 | -0.99 | 0.02 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 14.00 | 7.70 | 8.40 | 8.05 | % | 0.58 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 15.00 | 8.70 | 9.40 | 9.05 | % | 0.60 | 0 | 1 | 2.16 | -1.00 | 0.01 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 16.00 | 9.70 | 10.40 | 10.05 | % | 0.63 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 17.00 | 10.70 | 11.40 | 11.05 | % | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST | |||
| 18.00 | 11.70 | 12.40 | 12.05 | % | 0.67 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 1:59:02 PM EST |