Options Chain for TREKOR METALS LTD COM (TGB) - $6.77 as of 8/3/2026 3:35:31 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 | 5.60 | 6.50 | 6.05 | 6.27 | 0.00 | 0.00% | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/3/2026 2:59:15 PM EST |
| 2.00 | 4.60 | 5.50 | 5.05 | 4.65 | 0.00 | 0.00% | 2.52 | 0 | 4 | 6.63 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/3/2026 2:59:15 PM EST |
| 3.00 | 3.60 | 4.40 | 4.00 | 3.55 | 0.00 | 0.00% | 1.33 | 0 | 12 | 4.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/3/2026 2:59:15 PM EST |
| 4.00 | 2.45 | 3.50 | 2.98 | 3.84 | 0.00 | 0.00% | 0.74 | 0 | 171 | 3.40 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 2:59:15 PM EST |
| 5.00 | 1.60 | 2.15 | 1.88 | 1.81 | 0.00 | 0.00% | 0.38 | 0 | 788 | 1.50 | 0.97 | 0.06 | 0.00 | 7/29/2026 | 8/3/2026 2:59:15 PM EST |
| 6.00 | 0.95 | 1.25 | 1.10 | 1.05 | +0.05 | +5.00% | 0.18 | 15 | 607 | 1.11 | 0.82 | 0.20 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.08 | 5,671 | 2,034 | 0.87 | 0.53 | 0.31 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.08 | +47.06% | 0.03 | 120 | 3,296 | 0.86 | 0.26 | 0.25 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 95 | 2,665 | 0.89 | 0.11 | 0.14 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 721 | 1.50 | 0.04 | 0.06 | 0.00 | 7/27/2026 | 8/3/2026 2:59:15 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.87 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 8/3/2026 2:59:15 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,747 | 2.21 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/3/2026 2:59:15 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 2:59:15 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 2:59:15 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/3/2026 2:59:15 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/3/2026 2:59:15 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/3/2026 2:59:15 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 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 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 111 | 3.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 2:59:15 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 29 | 2.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.02 | 33 | 177 | 1.62 | -0.03 | 0.06 | 0.00 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.02 | 12 | 332 | 0.91 | -0.18 | 0.20 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.14 | -21.54% | 0.08 | 4 | 1,243 | 0.79 | -0.47 | 0.31 | -0.01 | 8/3/2026 | 8/3/2026 2:59:15 PM EST |
| 8.00 | 1.05 | 1.50 | 1.28 | 1.43 | 0.00 | 0.00% | 0.16 | 0 | 439 | 0.91 | -0.74 | 0.25 | -0.01 | 7/31/2026 | 8/3/2026 2:59:15 PM EST |
| 9.00 | 1.95 | 2.40 | 2.18 | 1.93 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.60 | -0.89 | 0.14 | -0.01 | 7/24/2026 | 8/3/2026 2:59:15 PM EST |
| 10.00 | 2.90 | 3.40 | 3.15 | % | 0.32 | 0 | 5 | 1.92 | -0.96 | 0.06 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 11.00 | 3.80 | 4.40 | 4.10 | % | 0.37 | 0 | 0 | 2.18 | -0.99 | 0.02 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 12.00 | 4.60 | 5.40 | 5.00 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 13.00 | 5.80 | 6.40 | 6.10 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 14.00 | 6.70 | 7.40 | 7.05 | % | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 15.00 | 7.70 | 8.40 | 8.05 | % | 0.54 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 16.00 | 8.70 | 9.40 | 9.05 | % | 0.57 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 17.00 | 9.70 | 10.40 | 10.05 | % | 0.59 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST | |||
| 18.00 | 10.70 | 11.40 | 11.05 | % | 0.61 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:15 PM EST |