Tour v505
TMQ
TRILOGY METALS INC N
$3.76 -4.33%
$3.74 (-0.53%)🌙
as of 08/12 07:09 PM
(8/11 19:15) ◀
|
Wednesday, August 12, 2026 (7:09pm)
January 2026
|
▶ (8/13 19:09)
◀ 8/12 19:09 ▶

Option Volume

Detail
ℹ
Current (08/12) 428
Calls: 374 (87%)
Puts: 54 (13%)
Prior (08/11) 961
Calls: 619 (64%)
Puts: 342 (36%)
Current vs Prior -55.46%
Calls: -39.58% (Calls)
Puts: -84.21% (Puts)
Prior 7-Day Total 6,786
Calls: 5,617 (83%)
Puts: 1,169 (17%)
Prior 7-Day Average 969
Calls: 802 (83%)
Puts: 167 (17%)
Current vs Prior 7-Day Avg -55.85%
Calls: -53.39%
Puts: -67.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $28.6K
Calls: $25.9K (91%)
Puts: $2.7K (9%)
Prior (08/11) $54.3K
Calls: $25.0K (46%)
Puts: $29.2K (54%)
Current vs Prior -47.21%
Calls: +3.51%
Puts: -90.69%
Prior 7-Day Total $370.9K
Calls: $253.6K (68%)
Puts: $117.3K (32%)
Prior 7-Day Average $53.0K
Calls: $36.2K (68%)
Puts: $16.8K (32%)
Current vs Prior 7-Day Avg -45.93%
Calls: -28.44%
Puts: -83.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.14
Prior (08/11) 0.55
Current vs Prior -73.87%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -35.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 15,669
Calls: 14,277 (91%)
Puts: 1,392 (9%)
Prior (08/11) 10,471
Calls: 9,793 (94%)
Puts: 678 (6%)
Current vs Prior +49.64%
Prior 7-Day Total 119,944
Calls: 113,236 (94%)
Puts: 6,708 (6%)
Prior 7-Day Average 17,134
Calls: 16,176 (94%)
Puts: 958 (6%)
Current vs Prior 7-Day Avg -8.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.97% | 22.61%11.97% | 22.61%
Prior 10.94% | 24.94%10.94% | 24.94%
Current vs Prior +9.38% | -9.34%+9.38% | -9.34%
Prior 7-Day Avg 15.98% | 25.38%15.98% | 25.38%
Current vs 7-Day Avg -25.11% | -10.94%-25.11% | -10.94%
Prior 7-Day Eod 10.94% | 24.94%10.94% | 24.94%
Current vs 7-Day Eod +9.38% | -9.34%+9.38% | -9.34%
Sentiment BEARISHBEARISH

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 91% of dollar volume in calls ($25.9K) vs puts ($2.7K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (374 calls vs 54 puts). P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.500.60$0.5518.2%120.54232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.71, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.801.00$0.9022.2%330.83--
$3.00Aug 210.701.20$0.9552.6%540.80--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.250.45$0.3557.1%50.67329
$4.00Sep 180.500.60$0.5518.2%120.54232

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 246, top 78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.15$0.10100.0%780.332.3K
$3.00Aug 210.701.20$0.9552.6%540.80--
$4.00Sep 180.250.35$0.3033.3%410.451.7K
$3.00Sep 180.801.00$0.9022.2%330.83--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.050.15$0.10100.0%170.17172
$4.00Sep 180.500.60$0.5518.2%120.54232
$3.00Aug 210.000.30$0.15200.0%60.19--
$4.00Aug 210.250.45$0.3557.1%50.67329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 143.7%, max 143.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Aug 21Sep 18202.5%83.1%143.7%23172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 4.00, avg 1.96)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.60$0.40$0.6083%0.67$3.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Aug 21$0.20$0.80$0.2067%4.00$3.80
$4.00$3.00Sep 18$0.45$0.55$0.4554%1.22$3.55

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

No setups found for this strategy

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.2083.7%85.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.2083.7%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.97% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.10$0.35$0.45$3.55$4.4511.97%
$4.00Sep 18$0.30$0.55$0.85$3.15$4.8522.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.65% of stock, avg 8.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.10$0.15$0.25$2.75$4.25
$4.00$3.00Sep 18$0.30$0.10$0.40$2.60$4.40

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. 3 found (best net $0.30, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.30$0.70
$3.00$4.001:2Aug 21$0.75$0.25
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 6.65%, avg 6.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.250.456.4%6.65%13.03%411.7K

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 $2.00 01-21 call last traded $2.10 on 08/05 (now $2.15/$2.60) — try a limit near $2.15. Also watch the $5.00 12-18 call last traded $0.53 on 08/07 (now $0.45/$0.55) — try a limit near $0.50; the $3.00 01-21 call last traded $2.08 on 08/07 (now $1.65/$2.05) — try a limit near $1.85. Most tradeable put: the $4.00 09-18 put last traded $0.57 on 08/07 (now $0.50/$0.60) — try a limit near $0.55.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.05$0.15$0.10$0.17 08/07$0.05–$0.18$0.102.3K
$4.00Sep 18$0.25$0.35$0.30$0.38 08/07$0.10–$0.38$0.301.7K
$4.00Dec 18$0.65$0.90$0.78$0.78 08/07$0.33–$0.88$0.78322
$4.00Jan 15$0.75$1.00$0.88$0.90 08/07$0.48–$0.93$0.88--
$4.00Mar 19$0.90$1.20$1.05$0.97 08/05$0.57–$1.15$0.97--
$4.00Jan 21$1.50$2.15$1.83$1.80 08/07$1.15–$2.15$1.80--
$3.00Aug 21$0.70$1.20$0.95$0.85 08/07$0.22–$0.98$0.85--
$3.00Sep 18$0.80$1.00$0.90$0.75 08/06$0.38–$0.98$0.80--
$3.00Dec 18$1.10$1.40$1.25$1.25 08/07$0.65–$1.30$1.25--
$3.00Jan 15$1.10$1.55$1.33$1.30 08/07$0.73–$1.45$1.30--
$3.00Mar 19$1.30$1.80$1.55$1.05 08/03$0.85–$1.55$1.30--
$3.00Jan 21$1.65$2.05$1.85$2.08 08/07$1.43–$2.13$1.85622
$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$0.131.3K
$5.00Dec 18$0.45$0.55$0.50$0.53 08/07$0.20–$0.60$0.50704
$5.00Jan 15$0.55$0.80$0.68$0.63 08/07$0.28–$0.70$0.63--
$5.00Mar 19$0.70$1.20$0.95$0.90 08/07$0.40–$0.95$0.90--
$5.00Jan 21$1.25$1.80$1.53$1.60 08/07$0.98–$1.75$1.53944
$2.00Aug 21$1.50$2.20$1.85$1.20 07/22$0.88–$1.90$1.50--
$2.00Sep 18$1.50$2.00$1.75$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.75$2.25$2.00$1.50 08/04$1.13–$2.00$1.75--
$2.00Jan 15$1.80$2.10$1.95$1.60 08/06$1.20–$2.05$1.80--
$2.00Mar 19$1.85$2.35$2.10$1.56 08/04$1.25–$2.25$1.85--
$2.00Jan 21$2.15$2.60$2.38$2.10 08/05$1.63–$2.45$2.15504
$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–$0.08$0.05--
$6.00Dec 18$0.25$0.40$0.33$0.37 08/07$0.15–$0.38$0.33--
$6.00Jan 15$0.25$0.55$0.40$0.50 08/07$0.28–$0.50$0.40--
$6.00Mar 19$0.55$0.85$0.70$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$3.40$2.95$2.20 08/03$1.98–$2.95$2.50--
$1.00Jan 15$2.50$3.40$2.95$2.40 08/06$1.95–$2.95$2.50--
$1.00Mar 19$2.60$3.40$3.00$2.23 07/31$2.00–$3.00$2.60--
$1.00Jan 21$2.70$3.50$3.10$2.74 08/05$2.05–$3.10$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$0.10$0.40$0.25$0.21 08/06$0.15–$0.28$0.21--
$7.00Jan 15$0.15$0.40$0.28$0.30 08/07$0.18–$0.35$0.28--
$7.00Jan 21$1.15$1.45$1.30$1.38 08/07$0.75–$1.43$1.302.1K
$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$0.05$0.25$0.15$0.13 08/03$0.10–$0.20$0.13--
$8.00Jan 15$0.15$0.35$0.25$0.30 08/07$0.15–$0.30$0.25--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.45$0.23$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.25$0.15$0.20 08/07$0.13–$0.23$0.15--
$10.00Jan 21$0.65$1.35$1.00$1.07 08/07$0.53–$1.08$1.003.9K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.25$0.45$0.35$0.37 08/07$0.25–$1.18$0.35329
$4.00Sep 18$0.50$0.60$0.55$0.57 08/07$0.50–$1.23$0.55232
$4.00Dec 18$0.85$1.20$1.02$0.96 08/07$0.95–$1.50$0.96131
$4.00Jan 15$0.75$1.25$1.00$1.30 08/05$0.98–$1.55$1.00--
$4.00Mar 19$0.95$1.45$1.20$1.42 08/05$1.13–$1.65$1.20--
$4.00Jan 21$1.50$1.90$1.70$1.80 08/07$1.70–$2.15$1.70--
$3.00Aug 21$0.00$0.30$0.15$0.05 08/07$0.03–$0.35$0.05--
$3.00Sep 18$0.05$0.15$0.10$0.20 08/06$0.08–$0.45$0.10172
$3.00Dec 18$0.10$0.55$0.33$0.40 08/07$0.33–$0.77$0.33--
$3.00Jan 15$0.40$0.55$0.48$0.60 08/04$0.43–$0.80$0.48--
$3.00Jan 21$1.00$1.30$1.15$1.15 08/05$0.95–$1.35$1.15528
$5.00Aug 21$1.10$1.35$1.23$1.94 07/28$1.13–$2.08$1.23--
$5.00Sep 18$0.95$1.45$1.20$1.35 08/07$1.18–$2.17$1.20--
$5.00Dec 18$1.50$1.85$1.68$1.50 08/07$1.63–$2.35$1.50--
$5.00Jan 15$1.55$1.90$1.73$2.17 07/31$1.70–$2.35$1.73--
$5.00Mar 19$1.65$2.15$1.90$2.41 07/30$1.90–$2.50$1.90--
$5.00Jan 21$2.25$2.75$2.50$2.59 06/16$2.45–$2.90$2.50--
$2.00Aug 21$0.00$0.05$0.03$0.11 07/31$0.03–$0.10$0.03--
$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$0.05$0.40$0.23$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$0.20$0.65$0.43$0.55 06/23$0.40–$0.70$0.43--
$6.00Aug 21$1.80$2.45$2.13$2.66 06/29$2.13–$3.10$2.13--
$6.00Sep 18$1.85$2.35$2.10$2.20 06/16$2.10–$3.13$2.10--
$6.00Jan 15$2.10$2.90$2.50$3.10 06/25$2.50–$3.35$2.50--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$7.00Sep 18$2.70$3.50$3.10$3.65 06/24$3.10–$4.15$3.10--
$7.00Dec 18$2.90$3.70$3.30$3.75 06/24$3.30–$4.20$3.30--
$7.00Jan 15$3.00$3.80$3.40$4.00 07/13$3.40–$4.20$3.40--
$7.00Jan 21$3.90$4.50$4.20$4.50 08/03$4.10–$4.65$4.20--
$8.00Sep 18$3.70$4.50$4.10$4.99 07/30$4.10–$5.05$4.10--
$8.00Dec 18$3.80$4.50$4.15$4.55 06/11$4.15–$5.15$4.15--
$10.00Sep 18$5.80$6.40$6.10$7.20 08/03$6.10–$7.10$6.10--
$10.00Jan 15$5.90$6.50$6.20$6.50 06/30$6.20–$7.10$6.20--
$10.00Jan 21$6.60$7.00$6.80$7.20 07/08$6.80–$7.30$6.80--

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 374
Total Puts 54
Put/Call Ratio 0.14
Net Difference 320

Prior's Put/Call Breakdown

Total Calls 619
Total Puts 342
Put/Call Ratio 0.55
Net Difference 277

Prior 7-Day Put/Call Summary

Total Calls 5,617
Total Puts 1,169
Average Put/Call Ratio 0.22
Ratio Trend Falling

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