Tour v500
TMQ
TRILOGY METALS INC N
$3.88 +2.11%
$3.87 (-0.16%)🌙
as of 08/10 07:13 PM
(8/7 19:14) ◀
|
Monday, August 10, 2026 (7:13pm)
January 2026
|
▶ (8/11 19:15)
◀ 8/10 19:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,147
Calls: 922 (80%)
Puts: 225 (20%)
Prior (08/07) 1,023
Calls: 880 (86%)
Puts: 143 (14%)
Current vs Prior +12.12%
Calls: +4.77% (Calls)
Puts: +57.34% (Puts)
Prior 7-Day Total 5,517
Calls: 4,822 (87%)
Puts: 695 (13%)
Prior 7-Day Average 788
Calls: 688 (87%)
Puts: 99 (13%)
Current vs Prior 7-Day Avg +45.53%
Calls: +33.84%
Puts: +126.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $60.4K
Calls: $47.5K (79%)
Puts: $12.9K (21%)
Prior (08/07) $36.9K
Calls: $31.0K (84%)
Puts: $5.9K (16%)
Current vs Prior +63.81%
Calls: +53.24%
Puts: +119.72%
Prior 7-Day Total $307.5K
Calls: $223.7K (73%)
Puts: $83.8K (27%)
Prior 7-Day Average $43.9K
Calls: $32.0K (73%)
Puts: $12.0K (27%)
Current vs Prior 7-Day Avg +37.45%
Calls: +48.64%
Puts: +7.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.24
Prior (08/07) 0.16
Current vs Prior +50.18%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +67.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 27,568
Calls: 26,029 (94%)
Puts: 1,539 (6%)
Prior (08/07) 22,487
Calls: 20,598 (92%)
Puts: 1,889 (8%)
Current vs Prior +22.60%
Prior 7-Day Total 102,971
Calls: 96,599 (94%)
Puts: 6,372 (6%)
Prior 7-Day Average 14,710
Calls: 13,799 (94%)
Puts: 910 (6%)
Current vs Prior 7-Day Avg +87.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.37% | 22.68%12.37% | 22.68%
Prior 14.74% | 24.47%14.74% | 24.47%
Current vs Prior -16.05% | -7.33%-16.05% | -7.33%
Prior 7-Day Avg 17.63% | 25.74%17.63% | 25.74%
Current vs 7-Day Avg -29.83% | -11.87%-29.83% | -11.87%
Prior 7-Day Eod 14.74% | 24.47%14.74% | 24.47%
Current vs 7-Day Eod -16.05% | -7.33%-16.05% | -7.33%
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 53.34% | 33.84%
Calls: 40.00% | 22.22%
Puts: 66.67% | 45.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($47.5K) vs puts ($12.9K). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (922 calls vs 225 puts). P/C ratio rising 50% - increased hedging/bearish 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
💧 Low Volume

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. 2 found (avg $0.68, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.40$0.3813.2%560.501.4K
$3.00Sep 180.901.05$0.9815.3%180.84284
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.71, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.801.05$0.9326.9%190.92698
$3.00Sep 180.901.05$0.9815.3%180.84284
$4.00Sep 180.350.40$0.3813.2%560.501.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.001.35$1.1829.7%120.73--
$4.00Aug 210.250.35$0.3033.3%710.56260

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 522, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.150.20$0.1827.8%1590.271.1K
$4.00Aug 210.150.20$0.1827.8%950.442.1K
$4.00Sep 180.350.40$0.3813.2%560.501.4K
$5.00Aug 210.000.05$0.03166.7%500.09438
$3.00Aug 210.801.05$0.9326.9%190.92698
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.250.35$0.3033.3%710.56260
$4.00Sep 180.450.55$0.5020.0%410.49220
$5.00Sep 181.001.35$1.1829.7%120.73--
$3.00Sep 180.050.15$0.10100.0%10.15--

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 12.3%, max 23.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Aug 21Sep 18107.8%87.4%23.4%37982
$5.00Aug 21Sep 18101.8%100.4%1.3%2091.6K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 5.67, avg 2.96)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$5.00Aug 21$0.15$0.85$0.155.67$4.15
$4.00$5.00Sep 18$0.20$0.80$0.204.00$4.20
$3.00$4.00Sep 18$0.60$0.40$0.600.67$3.60
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.00Sep 18$0.40$0.60$0.401.50$3.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 3.00, avg 1.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.75$0.75$0.253.00$3.75
$3.00$4.00Sep 18$0.60$0.60$0.401.50$3.60
$4.00$5.00Sep 18$0.20$0.20$0.800.25$4.20
$4.00$5.00Aug 21$0.15$0.15$0.850.18$4.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.00Sep 18$0.68$0.68$0.322.12$4.32
$4.00$3.00Sep 18$0.40$0.40$0.600.67$3.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.18, cheapest $0.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 21Sep 18$0.15101.8%100.4%
$4.00Aug 21Sep 18$0.2086.3%86.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.2086.3%86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 12.37% of stock, avg 24.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.18$0.30$0.48$3.52$4.4812.37%
$4.00Sep 18$0.38$0.50$0.88$3.12$4.8822.68%
$3.00Sep 18$0.98$0.10$1.08$1.92$4.0827.84%
$5.00Sep 18$0.18$1.18$1.36$3.64$6.3635.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 7.22% of stock, avg 12.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.00Sep 18$0.18$0.10$0.28$2.72$5.28
$5.00$4.00Sep 18$0.18$0.50$0.68$3.32$5.68

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. 3 found (best R:R 2.57, cheapest $0.28)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$3.00$4.00$5.00Sep 18$0.40$0.601.50
$3.00$4.00$5.00Aug 21$0.60$0.400.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$3.00$4.00$5.00Sep 18$0.28$0.722.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.12, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$4.00$5.001:2Aug 21$0.12$0.88
$3.00$4.001:2Sep 18$0.22$0.78
$3.00$4.001:2Aug 21$0.57$0.43
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.001:2Sep 18$0.18$0.82
$4.00$3.001:2Sep 18$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 9.02%, avg 5.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.350.503.1%9.02%12.11%561.4K
$4.00Aug 21$0.150.443.1%3.87%6.96%952.1K
$5.00Sep 18$0.150.2728.9%3.87%32.73%1591.1K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 83 contracts (avg 665 vol/day, 83 traded recently)

TMQ averages only 665 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1.00 01-15 call last traded $2.40 on 08/06 (now $2.80/$3.00) — try a limit near $2.80. Also watch the $1.00 03-19 call last traded $2.23 on 07/31 (now $2.80/$3.10) — try a limit near $2.80; the $2.00 09-18 call last traded $1.65 on 08/06 (now $1.80/$2.00) — try a limit near $1.80. Most tradeable put: the $7.00 01-21 put last traded $4.50 on 08/03 (now $3.80/$4.60) — try a limit near $4.20.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.15$0.20$0.18$0.17 08/07$0.05–$0.18$0.172.1K
$4.00Sep 18$0.35$0.40$0.38$0.38 08/07$0.10–$0.38$0.381.4K
$4.00Dec 18$0.80$0.90$0.85$0.78 08/07$0.33–$0.85$0.80320
$4.00Jan 15$0.85$1.00$0.93$0.90 08/07$0.48–$0.93$0.90794
$4.00Mar 19$1.00$1.25$1.13$0.97 08/05$0.57–$1.13$1.0052
$4.00Jan 21$1.75$2.55$2.15$1.80 08/07$1.15–$2.15$1.80--
$3.00Aug 21$0.80$1.05$0.93$0.85 08/07$0.22–$0.93$0.85698
$3.00Sep 18$0.90$1.05$0.98$0.75 08/06$0.38–$0.98$0.90284
$3.00Dec 18$1.20$1.40$1.30$1.25 08/07$0.65–$1.30$1.25212
$3.00Jan 15$1.25$1.65$1.45$1.30 08/07$0.73–$1.45$1.30358
$3.00Mar 19$1.40$1.65$1.53$1.05 08/03$0.85–$1.53$1.40--
$3.00Jan 21$1.65$2.60$2.13$2.08 08/07$1.43–$2.13$2.08--
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.08$0.03438
$5.00Sep 18$0.15$0.20$0.18$0.13 08/07$0.08–$0.18$0.151.1K
$5.00Dec 18$0.50$0.70$0.60$0.53 08/07$0.20–$0.60$0.53628
$5.00Jan 15$0.45$0.80$0.63$0.63 08/07$0.28–$0.65$0.631.2K
$5.00Mar 19$0.65$1.05$0.85$0.90 08/07$0.40–$0.90$0.8519
$5.00Jan 21$1.55$1.90$1.73$1.60 08/07$0.98–$1.75$1.60942
$2.00Aug 21$1.80$2.00$1.90$1.20 07/22$0.88–$1.90$1.80--
$2.00Sep 18$1.80$2.00$1.90$1.65 08/06$1.00–$1.90$1.8068
$2.00Dec 18$1.70$2.15$1.92$1.50 08/04$1.13–$1.92$1.70--
$2.00Jan 15$1.75$2.15$1.95$1.60 08/06$1.20–$1.95$1.75--
$2.00Mar 19$1.90$2.25$2.08$1.56 08/04$1.25–$2.08$1.90--
$2.00Jan 21$2.10$2.65$2.38$2.10 08/05$1.63–$2.38$2.10--
$6.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.08$0.03--
$6.00Sep 18$0.00$0.10$0.05$0.07 08/07$0.05–$0.10$0.05507
$6.00Dec 18$0.30$0.40$0.35$0.37 08/07$0.15–$0.35$0.35639
$6.00Jan 15$0.30$0.55$0.43$0.50 08/07$0.28–$0.48$0.4385
$6.00Mar 19$0.55$1.05$0.80$0.60 08/04$0.30–$0.80$0.60--
$1.00Aug 21$2.55$3.20$2.88$2.08 07/30$1.95–$2.88$2.55--
$1.00Dec 18$2.50$3.30$2.90$2.20 08/03$1.98–$2.90$2.50--
$1.00Jan 15$2.80$3.00$2.90$2.40 08/06$1.95–$2.90$2.8081
$1.00Mar 19$2.80$3.10$2.95$2.23 07/31$2.00–$2.95$2.802
$1.00Jan 21$2.50$3.30$2.90$2.74 08/05$2.05–$2.90$2.74--
$7.00Aug 21$0.00$0.05$0.03$0.11 06/23$0.03–$0.18$0.03--
$7.00Sep 18$0.00$0.05$0.03$0.03 08/07$0.03–$0.08$0.032.5K
$7.00Dec 18$0.20$0.30$0.25$0.21 08/06$0.15–$0.25$0.21--
$7.00Jan 15$0.25$0.45$0.35$0.30 08/07$0.18–$0.35$0.303.5K
$7.00Jan 21$1.15$1.70$1.42$1.38 08/07$0.75–$1.43$1.382.1K
$8.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.10$0.03--
$8.00Sep 18$0.00$0.10$0.05$0.05 08/04$0.03–$0.13$0.05--
$8.00Dec 18$0.10$0.25$0.18$0.13 08/03$0.10–$0.18$0.13207
$8.00Jan 15$0.10$0.50$0.30$0.30 08/07$0.15–$0.30$0.30--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.30$0.15$0.02 08/07$0.05–$0.15$0.02--
$10.00Jan 15$0.15$0.20$0.18$0.20 08/07$0.13–$0.23$0.181.9K
$10.00Jan 21$0.70$1.35$1.02$1.07 08/07$0.53–$1.08$1.023.8K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.25$0.35$0.30$0.37 08/07$0.30–$1.18$0.30260
$4.00Sep 18$0.45$0.55$0.50$0.57 08/07$0.50–$1.23$0.50220
$4.00Dec 18$0.80$1.15$0.98$0.96 08/07$0.98–$1.50$0.96--
$4.00Jan 15$0.85$1.10$0.98$1.30 08/05$0.98–$1.55$0.98--
$4.00Mar 19$1.00$1.25$1.13$1.42 08/05$1.13–$1.65$1.13--
$4.00Jan 21$1.40$2.15$1.78$1.80 08/07$1.78–$2.15$1.78--
$3.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.35$0.03--
$3.00Sep 18$0.05$0.15$0.10$0.20 08/06$0.10–$0.45$0.10--
$3.00Dec 18$0.15$0.60$0.38$0.40 08/07$0.33–$0.77$0.38--
$3.00Jan 15$0.35$0.55$0.45$0.60 08/04$0.43–$0.80$0.45446
$3.00Jan 21$1.05$1.50$1.27$1.15 08/05$0.95–$1.35$1.15--
$5.00Aug 21$1.00$1.25$1.13$1.94 07/28$1.13–$2.08$1.13--
$5.00Sep 18$1.00$1.35$1.18$1.35 08/07$1.18–$2.17$1.18--
$5.00Dec 18$1.50$1.75$1.63$1.50 08/07$1.63–$2.35$1.50--
$5.00Jan 15$1.60$1.80$1.70$2.17 07/31$1.70–$2.35$1.70--
$5.00Mar 19$1.75$2.20$1.98$2.41 07/30$1.98–$2.50$1.98--
$5.00Jan 21$2.20$2.85$2.53$2.59 06/16$2.53–$2.90$2.53--
$2.00Aug 21$0.00$0.10$0.05$0.11 07/31$0.03–$0.13$0.05--
$2.00Sep 18$0.00$0.05$0.03$0.05 06/29$0.03–$0.15$0.03--
$2.00Dec 18$0.00$0.15$0.08$0.14 08/06$0.08–$0.22$0.08--
$2.00Jan 15$0.05$0.35$0.20$0.20 07/17$0.20–$0.33$0.20--
$2.00Mar 19$0.10$0.30$0.20$0.38 07/22$0.20–$0.50$0.204
$2.00Jan 21$0.10$0.85$0.48$0.55 06/23$0.45–$0.70$0.48--
$6.00Aug 21$1.95$2.45$2.20$2.66 06/29$2.20–$3.10$2.20--
$6.00Sep 18$2.00$2.35$2.17$2.20 06/16$2.17–$3.13$2.17--
$6.00Jan 15$2.20$2.90$2.55$3.10 06/25$2.55–$3.35$2.55--
$1.00Dec 18$0.00$0.30$0.15$0.16 06/16$0.10–$0.15$0.15--
$7.00Sep 18$2.90$3.40$3.15$3.65 06/24$3.15–$4.15$3.15--
$7.00Dec 18$3.00$3.70$3.35$3.75 06/24$3.35–$4.20$3.35--
$7.00Jan 15$3.10$3.80$3.45$4.00 07/13$3.45–$4.20$3.45209
$7.00Jan 21$3.80$4.60$4.20$4.50 08/03$4.20–$4.65$4.20400
$8.00Sep 18$3.80$4.50$4.15$4.99 07/30$4.15–$5.05$4.15--
$8.00Dec 18$4.10$4.40$4.25$4.55 06/11$4.25–$5.15$4.25--
$10.00Sep 18$5.70$6.50$6.10$7.20 08/03$6.10–$7.10$6.10--
$10.00Jan 15$5.90$6.60$6.25$6.50 06/30$6.25–$7.10$6.25--
$10.00Jan 21$6.50$7.20$6.85$7.20 07/08$6.80–$7.35$6.85--

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 922
Total Puts 225
Put/Call Ratio 0.24
Net Difference 697

Prior's Put/Call Breakdown

Total Calls 880
Total Puts 143
Put/Call Ratio 0.16
Net Difference 737

Prior 7-Day Put/Call Summary

Total Calls 4,822
Total Puts 695
Average Put/Call Ratio 0.15
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All