Options Chain for TASEKO MINES LTD COM (TGB) - $7.16 as of 4/24/2026 5:39:25 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 | 5.70 | 6.60 | 6.15 | % | 6.15 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 2.00 | 4.70 | 5.60 | 5.15 | % | 2.58 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 3.00 | 3.70 | 4.70 | 4.20 | % | 1.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 4.00 | 2.80 | 3.70 | 3.25 | 3.42 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.97 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 5.00 | 2.00 | 2.65 | 2.33 | 2.30 | 0.00 | 0.00% | 0.47 | 0 | 46 | 1.36 | 0.93 | 0.07 | 0.00 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 6.00 | 1.40 | 1.60 | 1.50 | 1.48 | -0.07 | -4.52% | 0.25 | 12 | 455 | 0.72 | 0.79 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 7.00 | 0.80 | 1.15 | 0.98 | 0.82 | -0.13 | -13.69% | 0.14 | 6 | 168 | 0.67 | 0.60 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 8.00 | 0.40 | 0.75 | 0.58 | 0.40 | -0.05 | -11.12% | 0.07 | 5 | 5,698 | 0.66 | 0.39 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.08 | -26.67% | 0.03 | 1 | 214 | 0.72 | 0.24 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,737 | 0.76 | 0.14 | 0.12 | 0.00 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.87 | 0.08 | 0.07 | 0.00 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.21 | 0.04 | 0.04 | 0.00 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.89 | -0.07 | 0.07 | 0.00 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.57 | -0.21 | 0.15 | -0.01 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.59 | -0.06 | -9.24% | 0.09 | 35 | 390 | 0.69 | -0.40 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 8.00 | 1.05 | 1.55 | 1.30 | 1.24 | +0.44 | +55.00% | 0.16 | 3 | 36 | 0.73 | -0.61 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 9.00 | 1.75 | 2.30 | 2.03 | % | 0.23 | 0 | 0 | 0.98 | -0.76 | 0.16 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 10.00 | 2.60 | 3.20 | 2.90 | % | 0.29 | 0 | 0 | 1.07 | -0.86 | 0.12 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 11.00 | 3.50 | 4.20 | 3.85 | % | 0.35 | 0 | 0 | 1.23 | -0.92 | 0.07 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 12.00 | 4.50 | 5.20 | 4.85 | % | 0.40 | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 13.00 | 5.40 | 6.30 | 5.85 | % | 0.45 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 14.00 | 6.40 | 7.30 | 6.85 | % | 0.49 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 15.00 | 7.40 | 8.30 | 7.85 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 16.00 | 8.40 | 9.30 | 8.85 | % | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 17.00 | 9.40 | 10.30 | 9.85 | % | 0.58 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 18.00 | 10.40 | 11.30 | 10.85 | % | 0.60 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST |