Tour v509
TMQ
TRILOGY METALS INC N
$3.78 +0.53%
$3.77 (-0.26%)🌙
as of 08/13 07:09 PM
(8/12 19:09) ◀
|
Thursday, August 13, 2026 (7:09pm)
January 2026
|
▶ (8/14 19:08)
◀ 8/13 19:09 ▶

Option Volume

Detail
ℹ
Current (08/13) 928
Calls: 870 (94%)
Puts: 58 (6%)
Prior (08/12) 428
Calls: 374 (87%)
Puts: 54 (13%)
Current vs Prior +116.82%
Calls: +132.62% (Calls)
Puts: +7.41% (Puts)
Prior 7-Day Total 6,244
Calls: 5,158 (83%)
Puts: 1,086 (17%)
Prior 7-Day Average 892
Calls: 736 (83%)
Puts: 155 (17%)
Current vs Prior 7-Day Avg +4.04%
Calls: +18.07%
Puts: -62.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $32.5K
Calls: $30.0K (92%)
Puts: $2.5K (8%)
Prior (08/12) $28.6K
Calls: $25.9K (91%)
Puts: $2.7K (9%)
Current vs Prior +13.44%
Calls: +15.68%
Puts: -7.87%
Prior 7-Day Total $323.9K
Calls: $250.4K (77%)
Puts: $73.5K (23%)
Prior 7-Day Average $46.3K
Calls: $35.8K (77%)
Puts: $10.5K (23%)
Current vs Prior 7-Day Avg -29.77%
Calls: -16.16%
Puts: -76.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.07
Prior (08/12) 0.14
Current vs Prior -53.83%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -69.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 7,833
Calls: 7,206 (92%)
Puts: 627 (8%)
Prior (08/12) 15,669
Calls: 14,277 (91%)
Puts: 1,392 (9%)
Current vs Prior -50.01%
Prior 7-Day Total 119,619
Calls: 112,929 (94%)
Puts: 6,690 (6%)
Prior 7-Day Average 17,088
Calls: 16,132 (94%)
Puts: 955 (6%)
Current vs Prior 7-Day Avg -54.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.38% | 21.43%11.38% | 21.43%
Prior 11.97% | 22.61%11.97% | 22.61%
Current vs Prior -4.95% | -5.21%-4.95% | -5.21%
Prior 7-Day Avg 15.19% | 25.13%15.19% | 25.13%
Current vs 7-Day Avg -25.11% | -14.74%-25.11% | -14.74%
Prior 7-Day Eod 11.97% | 22.61%11.97% | 22.61%
Current vs 7-Day Eod -4.95% | -5.21%-4.95% | -5.21%
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 92% of dollar volume in calls ($30.0K) vs puts ($2.5K). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (870 calls vs 58 puts). P/C ratio dropping 54% - 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 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.751.05$0.9033.3%40.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.250.45$0.3557.1%50.70--
$4.00Sep 180.400.55$0.4831.3%60.53--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 542, top 397)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.250.40$0.3345.5%3970.491.7K
$4.00Aug 210.050.10$0.0862.5%1270.292.3K
$3.00Sep 180.751.05$0.9033.3%40.86--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.400.55$0.4831.3%60.53--
$4.00Aug 210.250.45$0.3557.1%50.70--
$3.00Sep 180.050.15$0.10100.0%30.16175

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 0.75, avg 1.19)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.57$0.43$0.5786%0.75$3.57
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.38$0.62$0.3853%1.63$3.62

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. 1 found (avg debit $0.13, cheapest $0.13)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.1379.5%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.38% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.08$0.35$0.43$3.57$4.4311.38%
$4.00Sep 18$0.33$0.48$0.81$3.19$4.8121.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 11.38% of stock, avg 11.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.33$0.10$0.43$2.57$4.43

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. 2 found (best net $0.24, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.24$0.76
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 6.61%, avg 6.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.250.495.8%6.61%12.43%3971.7K

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. 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 $4.00 09-18 call last traded $0.38 on 08/07 (now $0.25/$0.40) — try a limit near $0.33. Also watch the $4.00 08-21 call last traded $0.17 on 08/07 (now $0.05/$0.10) — try a limit near $0.08; the $5.00 12-18 call last traded $0.53 on 08/07 (now $0.25/$0.55) — try a limit near $0.40. Most tradeable put: the $3.00 01-15 put last traded $0.60 on 08/04 (now $0.40/$0.60) — try a limit near $0.50.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.05$0.10$0.08$0.17 08/07$0.05–$0.18$0.082.3K
$4.00Sep 18$0.25$0.40$0.33$0.38 08/07$0.10–$0.38$0.331.7K
$4.00Dec 18$0.65$0.80$0.73$0.78 08/07$0.33–$0.88$0.73--
$4.00Jan 15$0.80$0.95$0.88$0.90 08/07$0.48–$0.93$0.88--
$4.00Mar 19$0.80$1.30$1.05$0.97 08/05$0.57–$1.15$0.97--
$4.00Jan 21$1.45$1.95$1.70$1.80 08/07$1.15–$2.15$1.70--
$3.00Aug 21$0.60$1.00$0.80$0.85 08/07$0.22–$0.98$0.80--
$3.00Sep 18$0.75$1.05$0.90$0.75 08/06$0.38–$0.98$0.75--
$3.00Dec 18$0.90$1.30$1.10$1.25 08/07$0.65–$1.30$1.10--
$3.00Jan 15$1.00$1.45$1.23$1.30 08/07$0.73–$1.45$1.23--
$3.00Mar 19$1.15$1.65$1.40$1.05 08/03$0.85–$1.55$1.15--
$3.00Jan 21$1.75$2.15$1.95$2.08 08/07$1.43–$2.13$1.95--
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.08$0.03--
$5.00Sep 18$0.05$0.15$0.10$0.13 08/07$0.08–$0.18$0.10--
$5.00Dec 18$0.25$0.55$0.40$0.53 08/07$0.20–$0.60$0.40714
$5.00Jan 15$0.25$0.75$0.50$0.63 08/07$0.28–$0.70$0.501.3K
$5.00Mar 19$0.55$1.05$0.80$0.90 08/07$0.40–$0.95$0.80--
$5.00Jan 21$1.35$1.75$1.55$1.60 08/07$0.98–$1.75$1.55--
$2.00Aug 21$1.50$2.00$1.75$1.20 07/22$0.95–$1.90$1.50--
$2.00Sep 18$1.50$1.90$1.70$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.55$2.05$1.80$1.50 08/04$1.13–$2.00$1.55--
$2.00Jan 15$1.60$2.10$1.85$1.60 08/06$1.20–$2.05$1.60--
$2.00Mar 19$1.80$2.15$1.98$1.56 08/04$1.25–$2.25$1.80--
$2.00Jan 21$2.05$2.60$2.33$2.10 08/05$1.63–$2.45$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–$0.08$0.05507
$6.00Dec 18$0.05$0.45$0.25$0.37 08/07$0.15–$0.38$0.25651
$6.00Jan 15$0.10$0.55$0.33$0.50 08/07$0.28–$0.50$0.33--
$6.00Mar 19$0.40$0.90$0.65$0.60 08/04$0.38–$0.80$0.60--
$1.00Aug 21$2.40$3.10$2.75$2.08 07/30$1.95–$2.90$2.40--
$1.00Dec 18$2.40$3.20$2.80$2.20 08/03$1.98–$2.95$2.40--
$1.00Jan 15$2.40$3.10$2.75$2.40 08/06$1.95–$2.95$2.40--
$1.00Mar 19$2.35$3.30$2.83$2.23 07/31$2.00–$3.00$2.35--
$1.00Jan 21$2.55$3.20$2.88$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$0.05$0.50$0.28$0.21 08/06$0.15–$0.28$0.21--
$7.00Jan 15$0.10$0.30$0.20$0.30 08/07$0.18–$0.35$0.20--
$7.00Jan 21$1.15$1.45$1.30$1.38 08/07$0.75–$1.43$1.30--
$8.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.10$0.03--
$8.00Sep 18$0.00$0.05$0.03$0.05 08/04$0.03–$0.13$0.03--
$8.00Dec 18$0.05$0.25$0.15$0.13 08/03$0.10–$0.20$0.13--
$8.00Jan 15$0.05$0.50$0.28$0.30 08/07$0.15–$0.30$0.28--
$9.00Sep 18$0.00$0.05$0.03$0.05 07/20$0.03–$0.13$0.03--
$10.00Sep 18$0.00$0.20$0.10$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$0.95$1.10$1.02$1.07 08/07$0.53–$1.08$1.02--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.25$0.45$0.35$0.37 08/07$0.25–$1.18$0.35--
$4.00Sep 18$0.40$0.55$0.48$0.57 08/07$0.48–$1.23$0.48--
$4.00Dec 18$0.75$1.25$1.00$0.96 08/07$0.95–$1.50$0.96--
$4.00Jan 15$0.70$1.30$1.00$1.30 08/05$0.98–$1.55$1.00--
$4.00Mar 19$0.85$1.50$1.18$1.42 08/05$1.13–$1.65$1.18--
$4.00Jan 21$1.55$2.05$1.80$1.80 08/07$1.70–$2.15$1.80--
$3.00Aug 21$0.00$0.10$0.05$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$0.10175
$3.00Dec 18$0.15$0.60$0.38$0.40 08/07$0.33–$0.77$0.38--
$3.00Jan 15$0.40$0.60$0.50$0.60 08/04$0.43–$0.80$0.50446
$3.00Jan 21$1.00$1.25$1.13$1.15 08/05$0.95–$1.35$1.13--
$5.00Aug 21$1.10$1.35$1.23$1.94 07/28$1.13–$2.08$1.23--
$5.00Sep 18$1.25$1.60$1.43$1.35 08/07$1.18–$2.17$1.35--
$5.00Dec 18$1.45$1.80$1.63$1.50 08/07$1.63–$2.35$1.50--
$5.00Jan 15$1.40$2.05$1.73$2.17 07/31$1.70–$2.35$1.73--
$5.00Mar 19$1.75$2.25$2.00$2.41 07/30$1.90–$2.50$2.00--
$5.00Jan 21$2.25$2.80$2.53$2.59 06/16$2.45–$2.90$2.53--
$2.00Aug 21$0.00$0.05$0.03$0.11 07/31$0.03–$0.08$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$0.30$0.15$0.14 08/06$0.08–$0.22$0.14--
$2.00Jan 15$0.05$0.35$0.20$0.20 07/17$0.20–$0.33$0.20--
$2.00Mar 19$0.05$0.40$0.23$0.38 07/22$0.20–$0.38$0.23--
$2.00Jan 21$0.30$0.60$0.45$0.55 06/23$0.40–$0.70$0.45--
$6.00Aug 21$2.00$2.60$2.30$2.66 06/29$2.13–$3.10$2.30--
$6.00Sep 18$2.05$2.50$2.28$2.20 06/16$2.10–$3.13$2.20--
$6.00Jan 15$2.20$2.95$2.58$3.10 06/25$2.50–$3.35$2.58--
$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—--6
$7.00Sep 18$2.95$3.60$3.28$3.65 06/24$3.10–$4.15$3.28--
$7.00Dec 18$3.10$3.80$3.45$3.75 06/24$3.30–$4.20$3.45--
$7.00Jan 15$3.10$3.90$3.50$4.00 07/13$3.40–$4.20$3.50--
$7.00Jan 21$3.90$4.40$4.15$4.50 08/03$4.10–$4.65$4.15--
$8.00Sep 18$3.90$4.60$4.25$4.99 07/30$4.10–$5.05$4.25--
$8.00Dec 18$4.00$4.70$4.35$4.55 06/11$4.15–$5.15$4.35--
$10.00Sep 18$5.80$6.70$6.25$7.20 08/03$6.10–$7.10$6.25--
$10.00Jan 15$5.90$6.70$6.30$6.50 06/30$6.20–$7.10$6.30--
$10.00Jan 21$6.40$7.10$6.75$7.20 07/08$6.75–$7.30$6.75--

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 870
Total Puts 58
Put/Call Ratio 0.07
Net Difference 812

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,158
Total Puts 1,086
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