Tour v504
TMQ
TRILOGY METALS INC N
$3.93 +1.29%
$3.95 (+0.51%)🌙
as of 08/11 07:15 PM
(8/10 19:13) ◀
|
Tuesday, August 11, 2026 (7:15pm)
January 2026
|
▶ (8/12 19:09)
◀ 8/11 19:15 ▶

Option Volume

Detail
ℹ
Current (08/11) 961
Calls: 619 (64%)
Puts: 342 (36%)
Prior (08/10) 1,147
Calls: 922 (80%)
Puts: 225 (20%)
Current vs Prior -16.22%
Calls: -32.86% (Calls)
Puts: +52.00% (Puts)
Prior 7-Day Total 6,086
Calls: 5,230 (86%)
Puts: 856 (14%)
Prior 7-Day Average 869
Calls: 747 (86%)
Puts: 122 (14%)
Current vs Prior 7-Day Avg +10.53%
Calls: -17.15%
Puts: +179.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $54.3K
Calls: $25.0K (46%)
Puts: $29.2K (54%)
Prior (08/10) $60.4K
Calls: $47.5K (79%)
Puts: $12.9K (21%)
Current vs Prior -10.13%
Calls: -47.27%
Puts: +126.85%
Prior 7-Day Total $332.4K
Calls: $240.7K (72%)
Puts: $91.7K (28%)
Prior 7-Day Average $47.5K
Calls: $34.4K (72%)
Puts: $13.1K (28%)
Current vs Prior 7-Day Avg +14.27%
Calls: -27.16%
Puts: +123.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.55
Prior (08/10) 0.24
Current vs Prior +126.40%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +239.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 10,471
Calls: 9,793 (94%)
Puts: 678 (6%)
Prior (08/10) 27,568
Calls: 26,029 (94%)
Puts: 1,539 (6%)
Current vs Prior -62.02%
Prior 7-Day Total 121,129
Calls: 113,505 (94%)
Puts: 7,624 (6%)
Prior 7-Day Average 17,304
Calls: 16,215 (94%)
Puts: 1,089 (6%)
Current vs Prior 7-Day Avg -39.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.94% | 24.94%10.94% | 24.94%
Prior 12.37% | 22.68%12.37% | 22.68%
Current vs Prior -11.56% | +9.95%-11.56% | +9.95%
Prior 7-Day Avg 16.93% | 25.38%16.93% | 25.38%
Current vs 7-Day Avg -35.36% | -1.76%-35.36% | -1.76%
Prior 7-Day Eod 12.37% | 22.68%12.37% | 22.68%
Current vs 7-Day Eod -11.56% | +9.95%-11.56% | +9.95%
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

Bullish P/C ratio of 0.55. P/C ratio rising 126% - increased hedging/bearish positioning. Call-heavy open interest (9,793 calls vs 678 puts) suggests bullish positioning. Declining open interest (down 62%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.40$0.3813.2%3490.481.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.79, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.851.10$0.9825.5%70.92693
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.001.40$1.2033.3%1000.91--
$4.00Aug 210.200.30$0.2540.0%80.53325

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 606, top 349)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.40$0.3813.2%3490.481.4K
$4.00Aug 210.150.20$0.1827.8%1250.472.2K
$5.00Sep 180.100.15$0.1338.5%140.21--
$3.00Aug 210.851.10$0.9825.5%70.92693
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.001.40$1.2033.3%1000.91--
$4.00Aug 210.200.30$0.2540.0%80.53325
$3.00Sep 180.000.15$0.08187.5%20.14170
$4.00Sep 180.400.80$0.6066.7%10.50--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 3.00, avg 1.96)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$5.00Sep 18$0.25$0.75$0.2548%3.00$4.25
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.52$0.48$0.5250%0.92$3.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.33, avg 0.33)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$5.00Sep 18$0.25$0.25$0.7552%0.33$4.25
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.2081.5%95.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.3581.5%95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.94% of stock, avg 17.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.18$0.25$0.43$3.57$4.4310.94%
$4.00Sep 18$0.38$0.60$0.98$3.02$4.9824.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 5.34% of stock, avg 11.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.00Sep 18$0.13$0.08$0.21$2.79$5.21
$4.00$3.00Sep 18$0.38$0.08$0.46$2.54$4.46
$5.00$4.00Sep 18$0.13$0.60$0.73$3.27$5.73

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 $0.62, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.62$0.38
$4.00$5.001:2Sep 18$0.12$0.88
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.001:2Aug 21$0.70$0.30
$4.00$3.001:2Sep 18$0.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 8.91%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.350.481.8%8.91%10.69%3491.4K
$5.00Sep 18$0.100.2127.2%2.54%29.77%14--
$4.00Aug 21$0.150.471.8%3.82%5.60%1252.2K

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. 84 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 $5.00 01-21 call last traded $1.60 on 08/07 (now $1.65/$1.85) — try a limit near $1.65. Also watch the $4.00 09-18 call last traded $0.38 on 08/07 (now $0.35/$0.40) — try a limit near $0.38; the $2.00 01-21 call last traded $2.10 on 08/05 (now $2.20/$2.70) — try a limit near $2.20. Most tradeable put: the $4.00 01-21 put last traded $1.80 on 08/07 (now $1.45/$2.15) — try a limit near $1.80.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.15$0.20$0.18$0.17 08/07$0.05–$0.18$0.172.2K
$4.00Sep 18$0.35$0.40$0.38$0.38 08/07$0.10–$0.38$0.381.4K
$4.00Dec 18$0.50$1.25$0.88$0.78 08/07$0.33–$0.88$0.78--
$4.00Jan 15$0.70$1.00$0.85$0.90 08/07$0.48–$0.93$0.85--
$4.00Mar 19$1.00$1.30$1.15$0.97 08/05$0.57–$1.15$1.00--
$4.00Jan 21$1.40$2.40$1.90$1.80 08/07$1.15–$2.15$1.80--
$3.00Aug 21$0.85$1.10$0.98$0.85 08/07$0.22–$0.98$0.85693
$3.00Sep 18$0.80$1.05$0.93$0.75 08/06$0.38–$0.98$0.80--
$3.00Dec 18$0.90$1.60$1.25$1.25 08/07$0.65–$1.30$1.25--
$3.00Jan 15$1.20$1.60$1.40$1.30 08/07$0.73–$1.45$1.30--
$3.00Mar 19$1.25$1.75$1.50$1.05 08/03$0.85–$1.53$1.25--
$3.00Jan 21$1.80$2.40$2.10$2.08 08/07$1.43–$2.13$2.08618
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.08$0.03--
$5.00Sep 18$0.10$0.15$0.13$0.13 08/07$0.08–$0.18$0.13--
$5.00Dec 18$0.35$0.60$0.48$0.53 08/07$0.20–$0.60$0.48--
$5.00Jan 15$0.45$0.95$0.70$0.63 08/07$0.28–$0.70$0.63--
$5.00Mar 19$0.65$1.15$0.90$0.90 08/07$0.40–$0.90$0.90--
$5.00Jan 21$1.65$1.85$1.75$1.60 08/07$0.98–$1.75$1.65944
$2.00Aug 21$1.70$1.95$1.83$1.20 07/22$0.88–$1.90$1.70--
$2.00Sep 18$1.70$2.00$1.85$1.65 08/06$1.00–$1.90$1.70--
$2.00Dec 18$1.70$2.20$1.95$1.50 08/04$1.13–$1.95$1.70--
$2.00Jan 15$1.90$2.20$2.05$1.60 08/06$1.20–$2.05$1.90--
$2.00Mar 19$2.05$2.45$2.25$1.56 08/04$1.25–$2.25$2.05--
$2.00Jan 21$2.20$2.70$2.45$2.10 08/05$1.63–$2.45$2.20504
$6.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.08$0.03--
$6.00Sep 18$0.05$0.10$0.08$0.07 08/07$0.05–$0.08$0.07509
$6.00Dec 18$0.30$0.45$0.38$0.37 08/07$0.15–$0.38$0.37637
$6.00Jan 15$0.45$0.55$0.50$0.50 08/07$0.28–$0.50$0.50--
$6.00Mar 19$0.50$1.00$0.75$0.60 08/04$0.30–$0.80$0.60--
$1.00Aug 21$2.50$3.30$2.90$2.08 07/30$1.95–$2.90$2.50--
$1.00Dec 18$2.50$3.30$2.90$2.20 08/03$1.98–$2.90$2.50--
$1.00Jan 15$2.50$3.30$2.90$2.40 08/06$1.95–$2.90$2.50--
$1.00Mar 19$2.50$3.30$2.90$2.23 07/31$2.00–$2.95$2.50--
$1.00Jan 21$2.60$3.40$3.00$2.74 08/05$2.05–$3.00$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$0.03--
$7.00Dec 18$0.05$0.50$0.28$0.21 08/06$0.15–$0.28$0.21--
$7.00Jan 15$0.15$0.45$0.30$0.30 08/07$0.18–$0.35$0.30--
$7.00Jan 21$1.15$1.65$1.40$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$0.15$0.25$0.20$0.13 08/03$0.10–$0.20$0.15208
$8.00Jan 15$0.05$0.55$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$0.15$0.08$0.02 08/07$0.05–$0.15$0.02--
$10.00Jan 15$0.20$0.25$0.23$0.20 08/07$0.13–$0.23$0.20--
$10.00Jan 21$0.70$1.35$1.02$1.07 08/07$0.53–$1.08$1.02--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.20$0.30$0.25$0.37 08/07$0.25–$1.18$0.25325
$4.00Sep 18$0.40$0.80$0.60$0.57 08/07$0.50–$1.23$0.57--
$4.00Dec 18$0.70$1.20$0.95$0.96 08/07$0.95–$1.50$0.95--
$4.00Jan 15$0.80$1.30$1.05$1.30 08/05$0.98–$1.55$1.05--
$4.00Mar 19$0.85$1.55$1.20$1.42 08/05$1.13–$1.65$1.20--
$4.00Jan 21$1.45$2.15$1.80$1.80 08/07$1.78–$2.15$1.80181
$3.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.35$0.03--
$3.00Sep 18$0.00$0.15$0.08$0.20 08/06$0.08–$0.45$0.08170
$3.00Dec 18$0.15$0.65$0.40$0.40 08/07$0.33–$0.77$0.40--
$3.00Jan 15$0.40$0.50$0.45$0.60 08/04$0.43–$0.80$0.45--
$3.00Jan 21$0.65$1.60$1.13$1.15 08/05$0.95–$1.35$1.13--
$5.00Aug 21$1.00$1.40$1.20$1.94 07/28$1.13–$2.08$1.20--
$5.00Sep 18$0.95$1.65$1.30$1.35 08/07$1.18–$2.17$1.30--
$5.00Dec 18$1.35$2.05$1.70$1.50 08/07$1.63–$2.35$1.50--
$5.00Jan 15$1.50$2.00$1.75$2.17 07/31$1.70–$2.35$1.75--
$5.00Mar 19$1.60$2.20$1.90$2.41 07/30$1.90–$2.50$1.90--
$5.00Jan 21$2.20$2.70$2.45$2.59 06/16$2.45–$2.90$2.45--
$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$0.35$0.18$0.14 08/06$0.08–$0.22$0.14--
$2.00Jan 15$0.00$0.40$0.20$0.20 07/17$0.20–$0.33$0.20--
$2.00Mar 19$0.05$0.50$0.28$0.38 07/22$0.20–$0.50$0.28--
$2.00Jan 21$0.15$0.65$0.40$0.55 06/23$0.40–$0.70$0.40--
$6.00Aug 21$1.90$2.40$2.15$2.66 06/29$2.15–$3.10$2.15--
$6.00Sep 18$1.95$2.45$2.20$2.20 06/16$2.17–$3.13$2.20--
$6.00Jan 15$2.15$2.95$2.55$3.10 06/25$2.55–$3.35$2.55--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$1.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--2
$7.00Sep 18$2.80$3.60$3.20$3.65 06/24$3.15–$4.15$3.20--
$7.00Dec 18$3.00$3.80$3.40$3.75 06/24$3.35–$4.20$3.40--
$7.00Jan 15$3.00$3.80$3.40$4.00 07/13$3.40–$4.20$3.40--
$7.00Jan 21$3.80$4.40$4.10$4.50 08/03$4.10–$4.65$4.10--
$8.00Sep 18$3.80$4.60$4.20$4.99 07/30$4.15–$5.05$4.20--
$8.00Dec 18$3.90$4.70$4.30$4.55 06/11$4.25–$5.15$4.30--
$10.00Sep 18$5.90$6.40$6.15$7.20 08/03$6.10–$7.10$6.15--
$10.00Jan 15$6.10$6.30$6.20$6.50 06/30$6.20–$7.10$6.20--
$10.00Jan 21$6.60$7.10$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 619
Total Puts 342
Put/Call Ratio 0.55
Net Difference 277

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,230
Total Puts 856
Average Put/Call Ratio 0.16
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