Options Chain for TREKOR METALS LTD COM (TGB) - $8.45 as of 9/6/2026 10:33:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.60 | 7.30 | 7.44 | +0.02 | +0.27% | 7.30 | 3 | 5 | 8.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 2.00 | 6.00 | 6.80 | 6.40 | 6.63 | 0.00 | 0.00% | 3.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 3.00 | 5.00 | 5.80 | 5.40 | 3.84 | 0.00 | 0.00% | 1.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:53 PM EST |
| 4.00 | 4.00 | 4.90 | 4.45 | 5.31 | 0.00 | 0.00% | 1.11 | 0 | 304 | 4.21 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 5.00 | 2.85 | 3.90 | 3.38 | 3.71 | 0.00 | 0.00% | 0.68 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 6.00 | 2.00 | 2.70 | 2.35 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 19 | 1.86 | 1.00 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 7.00 | 1.40 | 1.70 | 1.55 | 1.52 | +0.07 | +4.83% | 0.22 | 1 | 395 | 1.24 | 0.95 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.06 | +9.84% | 0.09 | 155 | 849 | 0.57 | 0.72 | 0.35 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 18 | 3,813 | 0.58 | 0.34 | 0.36 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 2,725 | 0.64 | 0.10 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 218 | 1.06 | 0.02 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.30 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.04 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 194 | 0.75 | -0.05 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.12 | -54.55% | 0.02 | 21 | 427 | 0.58 | -0.28 | 0.35 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.12 | -13.80% | 0.08 | 15 | 447 | 0.67 | -0.66 | 0.36 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 1.40 | 1.90 | 1.65 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.33 | -0.90 | 0.16 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 2.25 | 3.10 | 2.68 | 2.03 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.03 | -0.98 | 0.04 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 3.10 | 4.00 | 3.55 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.16 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 4.10 | 5.00 | 4.55 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 14.00 | 5.20 | 6.00 | 5.60 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 6.20 | 7.00 | 6.60 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 16.00 | 7.20 | 8.00 | 7.60 | % | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |