Options Chain for TREKOR METALS LTD COM (TGB) - $7.58 as of 7/23/2026 9:34:42 AM 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 | 6.20 | 7.10 | 6.65 | 6.27 | 0.00 | 0.00% | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 3:59:56 PM EST |
| 2.00 | 5.10 | 6.10 | 5.60 | 4.65 | 0.00 | 0.00% | 2.80 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 3:59:56 PM EST |
| 3.00 | 4.10 | 5.10 | 4.60 | 3.55 | 0.00 | 0.00% | 1.53 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:56 PM EST |
| 4.00 | 3.30 | 4.00 | 3.65 | 3.84 | 0.00 | 0.00% | 0.91 | 0 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 5.00 | 2.45 | 2.95 | 2.70 | 2.65 | 0.00 | 0.00% | 0.54 | 0 | 869 | 1.73 | 0.98 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 6.00 | 1.60 | 1.80 | 1.70 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 546 | 0.90 | 0.90 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 1,506 | 0.66 | 0.71 | 0.22 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2,896 | 0.73 | 0.47 | 0.25 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,622 | 0.73 | 0.26 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.85 | 0.13 | 0.13 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.05 | 0.05 | 0.07 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,751 | 1.40 | 0.02 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.06 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.69 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/22/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/22/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/22/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 | 4.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 111 | 3.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.45 | -0.02 | 0.03 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.83 | -0.10 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 983 | 0.76 | -0.29 | 0.22 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 438 | 0.76 | -0.54 | 0.25 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 9.00 | 1.35 | 1.75 | 1.55 | 2.33 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.98 | -0.74 | 0.20 | -0.01 | 4/9/2026 | 7/22/2026 3:59:56 PM EST |
| 10.00 | 2.20 | 2.65 | 2.43 | % | 0.24 | 0 | 5 | 1.11 | -0.87 | 0.13 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 11.00 | 3.10 | 3.70 | 3.40 | % | 0.31 | 0 | 0 | 1.41 | -0.95 | 0.07 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 12.00 | 4.00 | 4.70 | 4.35 | % | 0.36 | 0 | 0 | 1.60 | -0.98 | 0.03 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 13.00 | 4.90 | 5.70 | 5.30 | % | 0.41 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 14.00 | 5.90 | 7.00 | 6.45 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 15.00 | 6.90 | 7.80 | 7.35 | % | 0.49 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 16.00 | 7.90 | 9.00 | 8.45 | % | 0.53 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 17.00 | 8.90 | 10.00 | 9.45 | % | 0.56 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 18.00 | 9.90 | 11.00 | 10.45 | % | 0.58 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |