TGB Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.08

Change

+0.05

Open

8.02

Previous

8.03

High

8.10

Low

7.84

Bid

-

Ask

-

Volume

2,792,980

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.613

Hist Vol

0.682

Opt Volume

866

Open Int

108,128

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TGB 261120C00006000	1.65	2.35	1.53	2.18	0	104	S	6.00	TGB 261120P00006000	0.00	0.15	0.10	0.01	0	61	S
TGB 261120C00007000	0.85	1.40	1.35	1.29	1	271	S	7.00	TGB 261120P00007000	0.10	0.30	0.20	0.12	0	573	S
TGB 261120C00008000	0.40	0.75	0.50	0.63	178	2,443	S	8.00	TGB 261120P00008000	0.45	0.80	0.60	0.44	0	1,434	S
TGB 261120C00009000	0.15	0.25	0.20	0.25	305	1,869	S	9.00	TGB 261120P00009000	1.05	1.50	1.73	1.05	0	465	S
TGB 261120C00010000	0.05	0.10	0.07	0.09	4	8,750	S	10.00	TGB 261120P00010000	1.85	2.35	2.01	1.87	0	42	S
TGB 261120C00011000	0.00	0.15	0.05	0.02	0	3,825	S	11.00	TGB 261120P00011000	2.70	3.50	2.35	2.79	0	10	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TGB 261218C00006000	1.85	2.35	1.75	2.55	0	2	S	6.00	TGB 261218P00006000	0.05	0.30	0.20	0.05	0	10	S
—	—	—	—	—	—	—	—	7.00	TGB 261218P00007000	0.30	0.45	0.34	0.20	0	1,024	S
TGB 261218C00008000	0.70	1.00	0.72	1.14	5	237	S	8.00	TGB 261218P00008000	0.50	1.00	0.78	0.50	0	18	S
TGB 261218C00009000	0.35	0.50	0.44	0.69	0	1,080	S	9.00	TGB 261218P00009000	1.20	1.65	1.60	0.98	0	3	S
TGB 261218C00010000	0.15	0.40	0.20	0.39	92	9	S	10.00	—	—	—	—	—	—	—	—
TGB 261218C00011000	0.00	0.15	0.05	0.22	1	5	S	11.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: