Options Chain for TREKOR METALS LTD COM (TGB) - $6.77 as of 7/31/2026 8:44:05 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 | 5.40 | 6.20 | 5.80 | 6.45 | 0.00 | 0.00% | 5.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/31/2026 3:59:47 PM EST |
| 2.00 | 4.40 | 5.10 | 4.75 | 5.95 | 0.00 | 0.00% | 2.38 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/31/2026 3:59:47 PM EST |
| 3.00 | 3.50 | 4.10 | 3.80 | 3.84 | 0.00 | 0.00% | 1.27 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 3:59:47 PM EST |
| 4.00 | 2.55 | 3.10 | 2.83 | 2.85 | 0.00 | 0.00% | 0.71 | 0 | 303 | 1.64 | 0.97 | 0.03 | 0.00 | 7/17/2026 | 7/31/2026 3:59:47 PM EST |
| 5.00 | 1.65 | 2.15 | 1.90 | 1.95 | -0.65 | -25.00% | 0.38 | 3 | 12 | 1.20 | 0.88 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 6.00 | 1.10 | 1.20 | 1.15 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.73 | 0.72 | 0.18 | -0.01 | 7/27/2026 | 7/31/2026 3:59:47 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.12 | -15.00% | 0.09 | 19 | 385 | 0.72 | 0.51 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.11 | -24.45% | 0.04 | 9 | 863 | 0.76 | 0.32 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1,426 | 0.79 | 0.19 | 0.15 | -0.01 | 7/30/2026 | 7/31/2026 3:59:47 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.89 | 0.11 | 0.10 | 0.00 | 7/30/2026 | 7/31/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.26 | 0.06 | 0.06 | 0.00 | 7/27/2026 | 7/31/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.39 | 0.03 | 0.04 | 0.00 | 7/17/2026 | 7/31/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 7/31/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.61 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/31/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 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 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.61 | -0.03 | 0.03 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 5.00 | 0.05 | 0.30 | 0.18 | % | 0.04 | 0 | 0 | 0.86 | -0.12 | 0.10 | -0.01 | 7/31/2026 3:59:47 PM EST | |||
| 6.00 | 0.20 | 0.50 | 0.35 | 0.33 | 0.00 | 0.00% | 0.06 | 26 | 24 | 0.72 | -0.28 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 7.00 | 0.75 | 1.15 | 0.95 | 0.85 | +0.08 | +10.39% | 0.14 | 1 | 254 | 0.84 | -0.49 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 8.00 | 1.40 | 1.75 | 1.58 | 1.43 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.78 | -0.68 | 0.20 | -0.01 | 7/30/2026 | 7/31/2026 3:59:47 PM EST |
| 9.00 | 2.20 | 2.60 | 2.40 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.06 | -0.81 | 0.15 | -0.01 | 6/22/2026 | 7/31/2026 3:59:47 PM EST |
| 10.00 | 3.10 | 3.60 | 3.35 | % | 0.34 | 0 | 0 | 1.25 | -0.89 | 0.10 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 11.00 | 4.00 | 4.60 | 4.30 | % | 0.39 | 0 | 0 | 1.42 | -0.94 | 0.06 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 12.00 | 5.00 | 5.50 | 5.25 | % | 0.44 | 0 | 0 | 1.43 | -0.97 | 0.04 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 13.00 | 5.90 | 6.60 | 6.25 | % | 0.48 | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 14.00 | 6.90 | 7.50 | 7.20 | % | 0.51 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 15.00 | 7.90 | 8.50 | 8.20 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 16.00 | 8.90 | 9.50 | 9.20 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST |