Options Chain for TREKOR METALS LTD COM (TGB) - $7.46 as of 10/26/2026 7:55:46 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 | 6.30 | 7.10 | 6.70 | 6.35 | 0.00 | 0.00% | 6.70 | 0 | 8 | 9.02 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 3:59:59 PM EST |
| 2.00 | 5.30 | 6.10 | 5.70 | 4.75 | 0.00 | 0.00% | 2.85 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/26/2026 3:59:59 PM EST |
| 3.00 | 4.30 | 5.10 | 4.70 | % | 1.57 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 4.00 | 3.30 | 4.10 | 3.70 | 5.40 | 0.00 | 0.00% | 0.93 | 0 | 26 | 2.96 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/26/2026 3:59:59 PM EST |
| 5.00 | 2.30 | 2.85 | 2.58 | 2.52 | +0.10 | +4.14% | 0.52 | 4 | 83 | 1.61 | 0.99 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 6.00 | 1.50 | 1.90 | 1.70 | 1.53 | 0.00 | 0.00% | 0.28 | 0 | 104 | 1.18 | 0.92 | 0.11 | 0.00 | 10/22/2026 | 10/26/2026 3:59:59 PM EST |
| 7.00 | 0.70 | 1.10 | 0.90 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 271 | 0.65 | 0.72 | 0.24 | -0.01 | 10/23/2026 | 10/26/2026 3:59:59 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.05 | 68 | 2,385 | 0.72 | 0.44 | 0.28 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.02 | 51 | 1,752 | 0.69 | 0.22 | 0.21 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 67 | 8,765 | 0.77 | 0.09 | 0.12 | 0.00 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,825 | 1.15 | 0.03 | 0.05 | 0.00 | 10/22/2026 | 10/26/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.20 | 0.01 | 0.02 | 0.00 | 10/16/2026 | 10/26/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.80 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/26/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/26/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/26/2026 3:59:59 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 | 4.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/26/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.08 | -0.01 | 0.02 | 0.00 | 9/23/2026 | 10/26/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.17 | -0.08 | 0.11 | 0.00 | 10/15/2026 | 10/26/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 573 | 0.67 | -0.28 | 0.24 | -0.01 | 10/23/2026 | 10/26/2026 3:59:59 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.07 | -8.24% | 0.10 | 36 | 1,417 | 0.71 | -0.56 | 0.28 | -0.01 | 10/26/2026 | 10/26/2026 3:59:59 PM EST |
| 9.00 | 1.35 | 1.70 | 1.53 | 1.73 | 0.00 | 0.00% | 0.17 | 0 | 465 | 1.00 | -0.78 | 0.21 | -0.01 | 10/22/2026 | 10/26/2026 3:59:59 PM EST |
| 10.00 | 2.25 | 2.60 | 2.43 | 2.01 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.12 | -0.91 | 0.12 | 0.00 | 10/14/2026 | 10/26/2026 3:59:59 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 2.35 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.52 | -0.97 | 0.05 | 0.00 | 8/24/2026 | 10/26/2026 3:59:59 PM EST |
| 12.00 | 4.10 | 4.80 | 4.45 | % | 0.37 | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 13.00 | 5.10 | 5.80 | 5.45 | % | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 14.00 | 6.10 | 6.70 | 6.40 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 3:59:59 PM EST | |||
| 15.00 | 7.10 | 7.70 | 7.40 | 6.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/26/2026 3:59:59 PM EST |