Options Chain for TASEKO MINES LTD COM (TGB) - $8.50 as of 2/27/2026 12:20:07 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 | 7.50 | 8.80 | 8.15 | % | 16.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 1.00 | 7.00 | 8.30 | 7.65 | 6.85 | 0.00 | 0.00% | 7.65 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 2:59:13 PM EST |
| 1.50 | 6.50 | 7.80 | 7.15 | % | 4.77 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 2.00 | 6.00 | 7.30 | 6.65 | 6.00 | 0.00 | 0.00% | 3.33 | 0 | 557 | 6.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 2:59:13 PM EST |
| 2.50 | 5.50 | 6.80 | 6.15 | 5.40 | 0.00 | 0.00% | 2.46 | 0 | 150 | 5.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 2:59:13 PM EST |
| 3.00 | 4.90 | 6.10 | 5.50 | 5.00 | 0.00 | 0.00% | 1.83 | 0 | 791 | 4.27 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:59:13 PM EST |
| 3.50 | 4.40 | 5.60 | 5.00 | 2.60 | 0.00 | 0.00% | 1.43 | 0 | 216 | 3.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 2:59:13 PM EST |
| 4.00 | 3.90 | 5.00 | 4.45 | 3.83 | 0.00 | 0.00% | 1.11 | 0 | 1,805 | 2.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 2:59:13 PM EST |
| 4.50 | 4.10 | 4.50 | 4.30 | 4.20 | +0.10 | +2.44% | 0.96 | 1 | 925 | 2.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 5.00 | 3.80 | 4.00 | 3.90 | 3.60 | -0.20 | -5.27% | 0.78 | 271 | 2,368 | 1.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 5.50 | 2.85 | 3.50 | 3.18 | 3.06 | 0.00 | 0.00% | 0.58 | 0 | 1,529 | 1.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:59:13 PM EST |
| 6.00 | 2.85 | 3.10 | 2.98 | 2.75 | +0.35 | +14.59% | 0.50 | 250 | 2,255 | 1.55 | 0.99 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 7.00 | 1.65 | 2.00 | 1.83 | 1.70 | +0.35 | +25.93% | 0.26 | 13 | 6,115 | 1.07 | 0.91 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 8.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.29 | +33.73% | 0.15 | 52 | 5,720 | 0.77 | 0.72 | 0.22 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.15 | +37.50% | 0.06 | 124 | 1,716 | 0.71 | 0.46 | 0.27 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.12 | +92.31% | 0.03 | 826 | 2,387 | 0.72 | 0.24 | 0.21 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 13 | 121 | 0.73 | 0.10 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 81 | 0.99 | 0.04 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.01 | 0.02 | 0.00 | 2/5/2026 | 2/27/2026 2:59:13 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.44 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/27/2026 2:59:13 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 2:59:13 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 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 | 2/27/2026 2:59:13 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 40 | 9.73 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 2:59:13 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/27/2026 2:59:13 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 371 | 2.56 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 2:59:13 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 13 | 4.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:59:13 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 130 | 4.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/27/2026 2:59:13 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 50 | 3.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:59:13 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 57 | 3.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 2:59:13 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:59:13 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 71 | 1.51 | -0.01 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.86 | -0.09 | 0.11 | -0.01 | 2/26/2026 | 2/27/2026 2:59:13 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 12 | 441 | 0.67 | -0.28 | 0.22 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.22 | -24.45% | 0.08 | 9 | 133 | 0.72 | -0.54 | 0.27 | -0.01 | 2/27/2026 | 2/27/2026 2:59:13 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.43 | -0.76 | 0.21 | -0.01 | 2/18/2026 | 2/27/2026 2:59:13 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.99 | -0.90 | 0.12 | -0.01 | 2/27/2026 2:59:13 PM EST | |||
| 12.00 | 2.90 | 4.10 | 3.50 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.14 | -0.96 | 0.05 | 0.00 | 2/9/2026 | 2/27/2026 2:59:13 PM EST |
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 2.37 | -0.99 | 0.02 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 14.00 | 4.90 | 6.10 | 5.50 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 15.00 | 5.70 | 7.00 | 6.35 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 16.00 | 6.70 | 8.00 | 7.35 | % | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 17.00 | 7.70 | 9.00 | 8.35 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST | |||
| 18.00 | 8.70 | 10.00 | 9.35 | % | 0.52 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:59:13 PM EST |