Tour v509
TMQ
TRILOGY METALS INC N
$3.74 -1.06%
$3.76 (+0.53%)🌙
as of 08/14 07:08 PM
(8/13 19:09) ◀
|
Friday, August 14, 2026 (7:08pm)
January 2026
|
▶ (8/17 19:09)
◀ 8/14 19:08 ▶

Option Volume

Detail
ℹ
Current (08/14) 573
Calls: 543 (95%)
Puts: 30 (5%)
Prior (08/13) 928
Calls: 870 (94%)
Puts: 58 (6%)
Current vs Prior -38.25%
Calls: -37.59% (Calls)
Puts: -48.28% (Puts)
Prior 7-Day Total 5,921
Calls: 4,841 (82%)
Puts: 1,080 (18%)
Prior 7-Day Average 845
Calls: 691 (82%)
Puts: 154 (18%)
Current vs Prior 7-Day Avg -32.26%
Calls: -21.48%
Puts: -80.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $41.5K
Calls: $40.4K (97%)
Puts: $1.1K (3%)
Prior (08/13) $32.5K
Calls: $30.0K (92%)
Puts: $2.5K (8%)
Current vs Prior +27.74%
Calls: +34.68%
Puts: -55.33%
Prior 7-Day Total $290.4K
Calls: $217.8K (75%)
Puts: $72.7K (25%)
Prior 7-Day Average $41.5K
Calls: $31.1K (75%)
Puts: $10.4K (25%)
Current vs Prior 7-Day Avg +0.04%
Calls: +29.84%
Puts: -89.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.06
Prior (08/13) 0.07
Current vs Prior -17.13%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -75.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 16,380
Calls: 16,116 (98%)
Puts: 264 (2%)
Prior (08/13) 7,833
Calls: 7,206 (92%)
Puts: 627 (8%)
Current vs Prior +109.12%
Prior 7-Day Total 111,243
Calls: 104,375 (94%)
Puts: 6,868 (6%)
Prior 7-Day Average 15,891
Calls: 14,910 (94%)
Puts: 981 (6%)
Current vs Prior 7-Day Avg +3.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.29% | 22.19%8.29% | 22.19%
Prior 11.38% | 21.43%11.38% | 21.43%
Current vs Prior -27.14% | +3.57%-27.14% | +3.56%
Prior 7-Day Avg 14.12% | 24.54%14.12% | 24.54%
Current vs 7-Day Avg -41.28% | -9.56%-41.28% | -9.56%
Prior 7-Day Eod 11.38% | 21.43%11.38% | 21.43%
Current vs 7-Day Eod -27.14% | +3.57%-27.14% | +3.56%
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 97% of dollar volume in calls ($40.4K) vs puts ($1.1K). Extreme bullish P/C ratio of 0.06 - heavy call buying (543 calls vs 30 puts). Call-heavy open interest (16,116 calls vs 264 puts) suggests bullish positioning. Rising open interest (up 109%) indicates new positions being established.

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 $0.42, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.250.30$0.2817.9%30.441.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.500.60$0.5518.2%50.56--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.75, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.650.90$0.7832.1%3130.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.500.60$0.5518.2%50.56--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 352, top 313)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.650.90$0.7832.1%3130.94--
$4.00Aug 210.000.05$0.03166.7%280.202.3K
$4.00Sep 180.250.30$0.2817.9%30.441.7K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.500.60$0.5518.2%50.56--
$3.00Aug 210.000.05$0.03166.7%20.08--
$3.00Sep 180.050.15$0.10100.0%10.17--

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. 1 found (best R:R 1.22, avg 1.22)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.45$0.55$0.4556%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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 22.19% of stock, avg 22.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Sep 18$0.28$0.55$0.83$3.17$4.8322.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.60% of stock, avg 5.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.03$0.03$0.06$2.94$4.06
$4.00$3.00Sep 18$0.28$0.10$0.38$2.62$4.38

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 $0.72, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.72$0.28
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 6.68%, avg 6.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.250.447.0%6.68%13.64%31.7K

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 $2.30/$2.60) — try a limit near $2.30. Also watch the $2.00 08-21 call last traded $1.20 on 07/22 (now $1.70/$1.95) — try a limit near $1.70; the $4.00 09-18 call last traded $0.38 on 08/07 (now $0.25/$0.30) — try a limit near $0.28. Most tradeable put: the $3.00 12-18 put last traded $0.40 on 08/07 (now $0.15/$0.55) — try a limit near $0.35.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.18$0.032.3K
$4.00Sep 18$0.25$0.30$0.28$0.38 08/07$0.10–$0.38$0.281.7K
$4.00Dec 18$0.65$0.90$0.78$0.78 08/07$0.33–$0.88$0.78445
$4.00Jan 15$0.70$1.10$0.90$0.90 08/07$0.48–$0.93$0.90--
$4.00Mar 19$0.90$1.20$1.05$0.97 08/05$0.57–$1.15$0.97--
$4.00Jan 21$1.40$2.20$1.80$1.80 08/07$1.23–$2.15$1.80712
$3.00Aug 21$0.65$0.90$0.78$0.85 08/07$0.22–$0.98$0.78--
$3.00Sep 18$0.65$0.95$0.80$0.75 08/06$0.38–$0.98$0.75--
$3.00Dec 18$1.00$1.25$1.13$1.25 08/07$0.65–$1.30$1.13--
$3.00Jan 15$1.10$1.50$1.30$1.30 08/07$0.73–$1.45$1.30353
$3.00Mar 19$1.15$1.75$1.45$1.05 08/03$0.85–$1.55$1.15--
$3.00Jan 21$1.65$2.25$1.95$2.08 08/07$1.43–$2.13$1.95632
$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$0.101.3K
$5.00Dec 18$0.30$0.60$0.45$0.53 08/07$0.20–$0.60$0.45--
$5.00Jan 15$0.45$0.70$0.57$0.63 08/07$0.28–$0.70$0.571.3K
$5.00Mar 19$0.60$1.10$0.85$0.90 08/07$0.48–$0.95$0.85--
$5.00Jan 21$1.20$1.95$1.58$1.60 08/07$0.98–$1.75$1.58943
$2.00Aug 21$1.70$1.95$1.83$1.20 07/22$0.95–$1.90$1.702
$2.00Sep 18$1.60$1.95$1.78$1.65 08/06$1.00–$1.90$1.6567
$2.00Dec 18$1.65$2.10$1.88$1.50 08/04$1.20–$2.00$1.65--
$2.00Jan 15$1.70$2.15$1.92$1.60 08/06$1.25–$2.05$1.70--
$2.00Mar 19$1.75$2.20$1.98$1.56 08/04$1.25–$2.25$1.75--
$2.00Jan 21$2.30$2.60$2.45$2.10 08/05$1.63–$2.45$2.30503
$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$0.07--
$6.00Dec 18$0.15$0.45$0.30$0.37 08/07$0.15–$0.38$0.30--
$6.00Jan 15$0.20$0.55$0.38$0.50 08/07$0.28–$0.50$0.38--
$6.00Mar 19$0.40$0.90$0.65$0.60 08/04$0.38–$0.80$0.60--
$1.00Aug 21$2.45$3.20$2.83$2.08 07/30$1.95–$2.90$2.45--
$1.00Dec 18$2.45$3.20$2.83$2.20 08/03$1.98–$2.95$2.45--
$1.00Jan 15$2.45$3.20$2.83$2.40 08/06$2.00–$2.95$2.45--
$1.00Mar 19$2.40$3.30$2.85$2.23 07/31$2.00–$3.00$2.40--
$1.00Jan 21$2.60$3.30$2.95$2.74 08/05$2.30–$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$0.30$0.40$0.35$0.30 08/07$0.18–$0.35$0.303.5K
$7.00Jan 21$1.15$1.40$1.27$1.38 08/07$0.75–$1.43$1.272.1K
$8.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.10$0.03--
$8.00Sep 18$0.00$0.05$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$0.15$0.45$0.30$0.30 08/07$0.15–$0.30$0.30210
$9.00Sep 18$0.00$0.05$0.03$0.05 07/20$0.03–$0.13$0.03--
$10.00Sep 18$0.00$0.30$0.15$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.45$0.25$0.20 08/07$0.13–$0.25$0.20--
$10.00Jan 21$0.70$1.20$0.95$1.07 08/07$0.53–$1.08$0.95--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.15$0.40$0.28$0.37 08/07$0.25–$1.10$0.28--
$4.00Sep 18$0.50$0.60$0.55$0.57 08/07$0.48–$1.20$0.55--
$4.00Dec 18$0.80$1.05$0.93$0.96 08/07$0.93–$1.45$0.93--
$4.00Jan 15$0.70$1.30$1.00$1.30 08/05$0.98–$1.50$1.00--
$4.00Mar 19$1.00$1.50$1.25$1.42 08/05$1.13–$1.65$1.25--
$4.00Jan 21$1.40$2.10$1.75$1.80 08/07$1.70–$2.15$1.75--
$3.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.30$0.03--
$3.00Sep 18$0.05$0.15$0.10$0.20 08/06$0.08–$0.45$0.10--
$3.00Dec 18$0.15$0.55$0.35$0.40 08/07$0.33–$0.77$0.35264
$3.00Jan 15$0.40$0.55$0.48$0.60 08/04$0.43–$0.80$0.48--
$3.00Jan 21$0.90$1.55$1.23$1.15 08/05$0.95–$1.35$1.15--
$5.00Aug 21$1.00$1.45$1.23$1.94 07/28$1.13–$2.08$1.23--
$5.00Sep 18$1.10$1.55$1.33$1.35 08/07$1.18–$2.10$1.33--
$5.00Dec 18$1.45$1.95$1.70$1.50 08/07$1.63–$2.28$1.50--
$5.00Jan 15$1.50$2.00$1.75$2.17 07/31$1.70–$2.33$1.75--
$5.00Mar 19$1.70$2.20$1.95$2.41 07/30$1.90–$2.45$1.95--
$5.00Jan 21$2.20$2.70$2.45$2.59 06/16$2.45–$2.90$2.45--
$2.00Aug 21$0.00$0.05$0.03$0.11 07/31$0.03–$0.05$0.03--
$2.00Sep 18$0.00$0.10$0.05$0.05 06/29$0.03–$0.15$0.05--
$2.00Dec 18$0.00$0.30$0.15$0.14 08/06$0.08–$0.20$0.14--
$2.00Jan 15$0.05$0.35$0.20$0.20 07/17$0.20–$0.25$0.20--
$2.00Mar 19$0.05$0.30$0.18$0.38 07/22$0.18–$0.38$0.18--
$2.00Jan 21$0.20$0.70$0.45$0.55 06/23$0.40–$0.70$0.45--
$6.00Aug 21$1.95$2.45$2.20$2.66 06/29$2.13–$3.05$2.20--
$6.00Sep 18$2.00$2.40$2.20$2.20 06/16$2.10–$3.08$2.20--
$6.00Jan 15$2.20$2.90$2.55$3.10 06/25$2.50–$3.25$2.55--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$7.00Sep 18$2.95$3.40$3.18$3.65 06/24$3.10–$4.05$3.18--
$7.00Dec 18$3.00$3.70$3.35$3.75 06/24$3.30–$4.10$3.35--
$7.00Jan 15$3.10$3.80$3.45$4.00 07/13$3.40–$4.15$3.45--
$7.00Jan 21$4.00$4.30$4.15$4.50 08/03$4.10–$4.65$4.15--
$8.00Sep 18$3.80$4.50$4.15$4.99 07/30$4.10–$5.05$4.15--
$8.00Dec 18$4.00$4.70$4.35$4.55 06/11$4.15–$5.10$4.35--
$10.00Sep 18$5.90$6.50$6.20$7.20 08/03$6.10–$7.10$6.20--
$10.00Jan 15$6.20$6.50$6.35$6.50 06/30$6.20–$7.10$6.35--
$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 543
Total Puts 30
Put/Call Ratio 0.06
Net Difference 513

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,841
Total Puts 1,080
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