TMQ - Options Database

TMQ

TRILOGY METALS INC N

$3.14 -2.79%

$3.12 (-0.64%)🌙

as of 07/13 07:06 PM

(7/10 19:09) ◀

Monday, July 13, 2026 (7:06pm)

▶ (7/14 19:32)

◀ 7/13 19:06 ▶

Option Volume

Detail

ℹ

Current (07/13) 895

Calls: 776 (87%)

Puts: 119 (13%)

Prior (07/10) 719

Calls: 706 (98%)

Puts: 13 (2%)

Current vs Prior +24.48%

Calls: +9.92% (Calls)

Puts: +815.38% (Puts)

Prior 7-Day Total 3,848

Calls: 3,217 (84%)

Puts: 631 (16%)

Prior 7-Day Average 549

Calls: 459 (84%)

Puts: 90 (16%)

Current vs Prior 7-Day Avg +62.81%

Calls: +68.85%

Puts: +32.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $62.5K

Calls: $55.8K (89%)

Puts: $6.8K (11%)

Prior (07/10) $94.9K

Calls: $93.1K (98%)

Puts: $1.8K (2%)

Current vs Prior -34.10%

Calls: -40.11%

Puts: +284.36%

Prior 7-Day Total $292.7K

Calls: $238.5K (81%)

Puts: $54.3K (19%)

Prior 7-Day Average $41.8K

Calls: $34.1K (81%)

Puts: $7.8K (19%)

Current vs Prior 7-Day Avg +49.50%

Calls: +63.68%

Puts: -12.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.15

Prior (07/10) 0.02

Current vs Prior +732.81%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -35.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 15,790

Calls: 13,355 (85%)

Puts: 2,435 (15%)

Prior (07/10) 9,831

Calls: 9,180 (93%)

Puts: 651 (7%)

Current vs Prior +60.61%

Prior 7-Day Total 134,269

Calls: 112,468 (84%)

Puts: 21,801 (16%)

Prior 7-Day Average 19,181

Calls: 16,066 (82%)

Puts: 3,633 (18%)

Current vs Prior 7-Day Avg -17.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 8.92% | 24.20%8.92% | 24.20%

Prior 10.22% | 22.60%10.22% | 22.60%

Current vs Prior -12.72% | +7.09%-12.72% | +7.09%

Prior 7-Day Avg 14.68% | 26.12%12.93% | 25.84%

Current vs 7-Day Avg -39.26% | -7.34%-31.03% | -6.33%

Prior 7-Day Eod 10.22% | 22.60%10.22% | 22.60%

Current vs 7-Day Eod -12.72% | +7.09%-12.72% | +7.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.34% | 33.84%

Calls: 40.00% | 22.22%

Puts: 66.67% | 45.45%

Prior 53.34% | 33.84%

Calls: 40.00% | 22.22%

Puts: 66.67% | 45.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 80.00% | 41.49%

Calls: 40.00% | 25.40%

Puts: 85.72% | 57.58%

Current vs 7-Day Avg -33.33% | -18.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($55.8K) vs puts ($6.8K). Extreme bullish P/C ratio of 0.15 - heavy call buying (776 calls vs 119 puts). P/C ratio rising 733% - increased hedging/bearish positioning. Call-heavy open interest (13,355 calls vs 2,435 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.72, highest 0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Jul 17	0.15	0.25	$0.20	50.0%	20	0.68	150
$3.00	Aug 21	0.35	0.50	$0.43	34.9%	20	0.60	41

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.80	1.00	$0.90	22.2%	44	0.89	1.4K
$4.00	Aug 21	0.80	1.10	$0.95	31.6%	3	0.69	58

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 337, top 95)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.00	0.05	$0.03	166.7%	95	0.10	1.0K
$4.00	Aug 21	0.10	0.25	$0.18	83.3%	88	0.29	1.1K
$3.00	Jul 17	0.15	0.25	$0.20	50.0%	20	0.68	150
$3.00	Aug 21	0.35	0.50	$0.43	34.9%	20	0.60	41

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.80	1.00	$0.90	22.2%	44	0.89	1.4K
$3.00	Aug 21	0.25	0.40	$0.33	45.5%	35	0.40	63
$3.00	Jul 17	0.00	0.15	$0.08	187.5%	32	0.35	420
$4.00	Aug 21	0.80	1.10	$0.95	31.6%	3	0.69	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 62.3%, max 62.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 21	179.4%	110.5%	62.3%	183	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 21	179.4%	110.5%	62.3%	47	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 4.88, avg 2.83)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$3.00	$4.00	Jul 17	$0.17	$0.83	$0.17	4.88	$3.17
$3.00	$4.00	Aug 21	$0.25	$0.75	$0.25	3.00	$3.25

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.00	Aug 21	$0.62	$0.38	$0.62	0.61	$3.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 4.56, avg 1.68)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.00	$4.00	Aug 21	$0.25	$0.25	$0.75	0.33	$3.25
$3.00	$4.00	Jul 17	$0.17	$0.17	$0.83	0.20	$3.17

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$3.00	Jul 17	$0.82	$0.82	$0.18	4.56	$3.18
$4.00	$3.00	Aug 21	$0.62	$0.62	$0.38	1.63	$3.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.21, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.15	179.4%	110.5%
$3.00	Jul 17	Aug 21	$0.23	92.4%	93.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.00	Jul 17	Aug 21	$0.25	92.4%	93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.92% of stock, avg 24.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$3.00	Jul 17	$0.20	$0.08	$0.28	$2.72	$3.28	8.92%
$3.00	Aug 21	$0.43	$0.33	$0.76	$2.24	$3.76	24.20%
$4.00	Jul 17	$0.03	$0.90	$0.93	$3.07	$4.93	29.62%
$4.00	Aug 21	$0.18	$0.95	$1.13	$2.87	$5.13	35.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.50% of stock, avg 9.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.00	$3.00	Jul 17	$0.03	$0.08	$0.11	$2.89	$4.11
$4.00	$3.00	Aug 21	$0.18	$0.33	$0.51	$2.49	$4.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $0.07, -- credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.00	$4.00	1:2	Aug 21	$0.07	$0.93
$3.00	$4.00	1:2	Jul 17	$0.14	$0.86

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.00	1:2	Aug 21	$0.29	$0.71
$4.00	$3.00	1:2	Jul 17	$0.74	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.18%, avg 3.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Aug 21	$0.10	0.29	27.4%	3.18%	30.57%	88	1.1K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 776

Total Puts 119

Put/Call Ratio 0.15

Net Difference 657

Prior's Put/Call Breakdown

Total Calls 706

Total Puts 13

Put/Call Ratio 0.02

Net Difference 693

Prior 7-Day Put/Call Summary

Total Calls 3,217

Total Puts 631

Average Put/Call Ratio 0.24

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card