Options Chain for TASEKO MINES LTD COM (TGB) - $7.90 as of 6/1/2026 9:02:23 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 | 6.40 | 7.30 | 6.85 | % | 6.85 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 2.00 | 5.40 | 6.30 | 5.85 | % | 2.92 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 3.00 | 4.40 | 5.30 | 4.85 | % | 1.62 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 4.00 | 3.40 | 4.30 | 3.85 | 3.12 | 0.00 | 0.00% | 0.96 | 0 | 6 | 3.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 3:59:38 PM EST |
| 5.00 | 2.75 | 3.20 | 2.98 | 3.00 | +1.27 | +73.41% | 0.60 | 2 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 6.00 | 1.90 | 2.15 | 2.03 | 1.90 | +0.45 | +31.04% | 0.34 | 14 | 390 | 1.47 | 0.96 | 0.08 | 0.00 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.45 | +64.29% | 0.16 | 162 | 934 | 0.89 | 0.79 | 0.22 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.20 | +80.00% | 0.06 | 409 | 6,918 | 0.81 | 0.50 | 0.30 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.09 | +112.50% | 0.02 | 122 | 2,663 | 0.78 | 0.24 | 0.24 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 233 | 2,721 | 0.76 | 0.09 | 0.13 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.98 | 0.03 | 0.05 | 0.00 | 5/20/2026 | 6/1/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.17 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 6/1/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 12 | 2.85 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.68 | 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 | 4.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:38 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 420 | 1.52 | -0.04 | 0.08 | 0.00 | 5/28/2026 | 6/1/2026 3:59:38 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.16 | -53.34% | 0.02 | 143 | 849 | 0.66 | -0.21 | 0.22 | -0.01 | 6/1/2026 | 6/1/2026 3:59:38 PM EST |
| 8.00 | 0.45 | 0.80 | 0.63 | 0.93 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.83 | -0.50 | 0.30 | -0.01 | 5/28/2026 | 6/1/2026 3:59:38 PM EST |
| 9.00 | 0.95 | 1.50 | 1.23 | 1.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -0.76 | 0.24 | -0.01 | 5/8/2026 | 6/1/2026 3:59:38 PM EST |
| 10.00 | 1.85 | 2.40 | 2.13 | % | 0.21 | 0 | 0 | 1.37 | -0.91 | 0.13 | -0.01 | 6/1/2026 3:59:38 PM EST | |||
| 11.00 | 2.90 | 3.60 | 3.25 | % | 0.30 | 0 | 0 | 2.02 | -0.97 | 0.05 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 12.00 | 3.70 | 4.60 | 4.15 | % | 0.35 | 0 | 0 | 2.28 | -0.99 | 0.02 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 13.00 | 4.80 | 5.60 | 5.20 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 14.00 | 5.70 | 6.60 | 6.15 | % | 0.44 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 15.00 | 6.80 | 7.60 | 7.20 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 16.00 | 7.80 | 8.60 | 8.20 | % | 0.51 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 17.00 | 8.70 | 9.60 | 9.15 | % | 0.54 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST | |||
| 18.00 | 9.70 | 10.60 | 10.15 | % | 0.56 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:38 PM EST |