Options Chain for TASEKO MINES LTD COM (TGB) - $5.28 as of 11/28/2025 9:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 5.10 | 4.60 | 4.38 | 0.00 | 0.00% | 9.20 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 1.00 | 3.90 | 4.60 | 4.25 | 3.85 | 0.00 | 0.00% | 4.25 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 1.50 | 3.10 | 4.10 | 3.60 | 3.38 | 0.00 | 0.00% | 2.40 | 0 | 121 | 5.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 2.90 | 3.60 | 3.25 | 2.90 | 0.00 | 0.00% | 1.62 | 0 | 65 | 4.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 2.50 | 2.10 | 3.10 | 2.60 | 2.38 | 0.00 | 0.00% | 1.04 | 0 | 107 | 3.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 2.10 | 2.45 | 2.28 | 2.10 | +0.10 | +5.00% | 0.76 | 7 | 582 | 2.48 | 1.00 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 3.50 | 1.25 | 1.90 | 1.58 | 1.50 | 0.00 | 0.00% | 0.45 | 0 | 248 | 1.77 | 1.00 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 1.10 | 1.40 | 1.25 | 1.07 | 0.00 | 0.00% | 0.31 | 0 | 2,500 | 1.34 | 0.92 | 0.15 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 4.50 | 0.80 | 0.90 | 0.85 | 0.88 | +0.15 | +20.55% | 0.19 | 22 | 890 | 0.74 | 0.81 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.40 | 0.65 | 0.53 | 0.47 | +0.12 | +34.29% | 0.11 | 50 | 2,216 | 0.79 | 0.65 | 0.45 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.50 | 0.15 | 0.30 | 0.23 | 0.20 | +0.04 | +25.00% | 0.04 | 7 | 347 | 0.65 | 0.41 | 0.48 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.80 | 0.24 | 0.34 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 6 | 17 | 1.07 | 0.10 | 0.15 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | ||||||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.01 | 25 | 298 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 716 | 1.60 | 0.00 | 0.03 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.63 | 0.00 | 0.06 | 0.00 | 11/10/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.03 | 1 | 592 | 1.45 | -0.08 | 0.15 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 1 | 581 | 0.67 | -0.19 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.12 | -37.50% | 0.05 | 7 | 208 | 0.68 | -0.35 | 0.45 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.50 | 0.35 | 0.60 | 0.48 | 0.63 | -0.47 | -42.73% | 0.09 | 25 | 7 | 0.64 | -0.59 | 0.48 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.65 | 1.35 | 1.00 | % | 0.17 | 0 | 0 | 1.71 | -0.76 | 0.34 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 7.00 | 1.45 | 2.30 | 1.88 | % | 0.27 | 0 | 0 | 2.11 | -0.90 | 0.15 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 8.00 | 2.50 | 3.50 | 3.00 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 9.00 | 3.50 | 4.50 | 4.00 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 10.00 | 4.50 | 5.50 | 5.00 | % | 0.50 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |