Options Chain for TASEKO MINES LTD COM (TGB) - $4.41 as of 10/8/2025 8:53:03 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 | 3.80 | 4.00 | 3.90 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 1.00 | 3.30 | 3.50 | 3.40 | 2.25 | 0.00 | 0.00% | 3.40 | 0 | 3 | 7.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:56 PM EST |
| 1.50 | 2.80 | 2.95 | 2.88 | 2.65 | 0.00 | 0.00% | 1.92 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 2.00 | 2.30 | 2.45 | 2.38 | 1.75 | 0.00 | 0.00% | 1.19 | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 2.50 | 1.80 | 1.95 | 1.88 | 1.67 | 0.00 | 0.00% | 0.75 | 0 | 19 | 3.18 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 3.00 | 1.35 | 1.50 | 1.43 | 1.24 | +0.09 | +7.83% | 0.48 | 10 | 482 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 3.50 | 0.85 | 1.00 | 0.93 | 0.90 | +0.25 | +38.47% | 0.27 | 2 | 204 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.17 | +58.63% | 0.12 | 91 | 580 | 0.87 | 0.80 | 0.58 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.03 | 283 | 833 | 0.65 | 0.43 | 0.76 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 15 | 523 | 0.96 | 0.15 | 0.44 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.16 | 0.03 | 0.14 | 0.00 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.54 | 0.00 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 56 | 4.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 22 | 4.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.03 | 45 | 373 | 0.91 | -0.20 | 0.58 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.01 | -0.57 | 0.76 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.82 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.00 | -0.85 | 0.44 | -0.01 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 5.50 | 1.05 | 1.20 | 1.13 | 1.31 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.07 | -0.97 | 0.14 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 1.45 | 1.65 | 1.55 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.00 | -1.00 | 0.03 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |