Options Chain for TASEKO MINES LTD COM (TGB) - $7.23 as of 5/29/2026 3:18:44 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 | 6.50 | 7.30 | 6.90 | % | 6.90 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 2.00 | 5.50 | 6.30 | 5.90 | % | 2.95 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 3.00 | 4.50 | 5.30 | 4.90 | % | 1.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 4.00 | 3.40 | 4.30 | 3.85 | % | 0.96 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 5.00 | 2.55 | 3.30 | 2.93 | 1.78 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.51 | 0.96 | 0.04 | 0.00 | 5/20/2026 | 6/1/2026 3:59:38 PM EST |
| 6.00 | 1.80 | 2.40 | 2.10 | 1.35 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.21 | 0.87 | 0.09 | -0.01 | 5/28/2026 | 6/1/2026 3:59:38 PM EST |
| 7.00 | 1.05 | 1.50 | 1.28 | 1.35 | +0.55 | +68.75% | 0.18 | 273 | 80 | 0.82 | 0.72 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.35 | +70.00% | 0.10 | 189 | 260 | 0.79 | 0.54 | 0.19 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.24 | +114.29% | 0.05 | 22 | 43 | 0.72 | 0.36 | 0.18 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.08 | +66.67% | 0.02 | 1 | 93 | 0.71 | 0.21 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.79 | 0.12 | 0.10 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | 0.07 | 0.06 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.04 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 6/1/2026 3:59:38 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.42 | -0.04 | 0.04 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.02 | 3 | 48 | 0.77 | -0.13 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.05 | 19 | 60 | 0.68 | -0.28 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 8.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.50 | -35.72% | 0.11 | 5 | 11 | 0.77 | -0.46 | 0.19 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 9.00 | 1.30 | 1.90 | 1.60 | % | 0.18 | 0 | 0 | 0.81 | -0.64 | 0.18 | -0.01 | 6/1/2026 3:59:38 PM EST | |||
| 10.00 | 2.10 | 2.60 | 2.35 | % | 0.24 | 0 | 0 | 0.75 | -0.79 | 0.15 | -0.01 | 6/1/2026 3:59:38 PM EST | |||
| 11.00 | 2.80 | 3.60 | 3.20 | % | 0.29 | 0 | 0 | 1.27 | -0.88 | 0.10 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 12.00 | 3.80 | 4.60 | 4.20 | % | 0.35 | 0 | 0 | 1.43 | -0.93 | 0.06 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 13.00 | 4.80 | 5.60 | 5.20 | % | 0.40 | 0 | 0 | 1.57 | -0.97 | 0.04 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 14.00 | 5.70 | 6.60 | 6.15 | % | 0.44 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 15.00 | 6.80 | 7.60 | 7.20 | % | 0.48 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:38 PM EST |