Tour v509
TMQ
TRILOGY METALS INC N
$3.72 -0.53%
$3.72 (-0.02%)🌙
as of 08/17 07:09 PM
(8/14 19:08) ◀
|
Monday, August 17, 2026 (7:09pm)
January 2026
|
▶ (8/18 19:08)
◀ 8/17 19:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 302
Calls: 256 (85%)
Puts: 46 (15%)
Prior (08/14) 573
Calls: 543 (95%)
Puts: 30 (5%)
Current vs Prior -47.29%
Calls: -52.85% (Calls)
Puts: +53.33% (Puts)
Prior 7-Day Total 5,549
Calls: 4,658 (84%)
Puts: 891 (16%)
Prior 7-Day Average 792
Calls: 665 (84%)
Puts: 127 (16%)
Current vs Prior 7-Day Avg -61.90%
Calls: -61.53%
Puts: -63.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $18.8K
Calls: $14.3K (76%)
Puts: $4.5K (24%)
Prior (08/14) $41.5K
Calls: $40.4K (97%)
Puts: $1.1K (3%)
Current vs Prior -54.72%
Calls: -64.58%
Puts: +301.43%
Prior 7-Day Total $279.9K
Calls: $220.1K (79%)
Puts: $59.8K (21%)
Prior 7-Day Average $40.0K
Calls: $31.4K (79%)
Puts: $8.5K (21%)
Current vs Prior 7-Day Avg -52.99%
Calls: -54.50%
Puts: -47.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.18
Prior (08/14) 0.06
Current vs Prior +225.23%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg -4.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 24,789
Calls: 23,053 (93%)
Puts: 1,736 (7%)
Prior (08/14) 16,380
Calls: 16,116 (98%)
Puts: 264 (2%)
Current vs Prior +51.34%
Prior 7-Day Total 113,350
Calls: 106,924 (94%)
Puts: 6,426 (6%)
Prior 7-Day Average 16,192
Calls: 15,274 (94%)
Puts: 918 (6%)
Current vs Prior 7-Day Avg +53.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.02% | 19.62%11.02% | 19.62%
Prior 8.29% | 22.19%8.29% | 22.19%
Current vs Prior +32.97% | -11.58%+32.97% | -11.58%
Prior 7-Day Avg 12.26% | 23.57%12.26% | 23.57%
Current vs 7-Day Avg -10.07% | -16.74%-10.07% | -16.74%
Prior 7-Day Eod 8.29% | 22.19%8.29% | 22.19%
Current vs 7-Day Eod +32.97% | -11.58%+32.97% | -11.58%
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 76% of dollar volume in calls ($14.3K) vs puts ($4.5K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (256 calls vs 46 puts).

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. 4 found (avg delta 0.77, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.650.85$0.7526.7%10.93--
$3.00Sep 180.750.95$0.8523.5%30.86255
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.250.40$0.3345.5%40.72325
$4.00Sep 180.350.60$0.4852.1%30.57229

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 153, top 71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.10$0.0862.5%710.302.3K
$4.00Sep 180.200.30$0.2540.0%600.451.7K
$3.00Sep 180.750.95$0.8523.5%30.86255
$3.00Aug 210.650.85$0.7526.7%10.93--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.000.05$0.03166.7%80.08--
$4.00Aug 210.250.40$0.3345.5%40.72325
$3.00Sep 180.050.10$0.0862.5%30.15174
$4.00Sep 180.350.60$0.4852.1%30.57229

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 38.0%, max 38.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18107.8%78.1%38.0%1314.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18107.8%78.1%38.0%7554

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 0.67, avg 1.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.60$0.40$0.6086%0.67$3.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Aug 21$0.30$0.70$0.3072%2.33$3.70
$4.00$3.00Sep 18$0.40$0.60$0.4057%1.50$3.60

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 $0.17, cheapest $0.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.17107.8%78.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.02% of stock, avg 15.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.08$0.33$0.41$3.59$4.4111.02%
$4.00Sep 18$0.25$0.48$0.73$3.27$4.7319.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.96% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.08$0.03$0.11$2.89$4.11
$4.00$3.00Sep 18$0.25$0.08$0.33$2.67$4.33

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 $0.35, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.35$0.65
$3.00$4.001:2Aug 21$0.59$0.41
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.27$0.73
$4.00$3.001:2Sep 18$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 5.38%, avg 5.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.200.457.5%5.38%12.90%601.7K

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 $2.25/$2.55) — try a limit near $2.25. Also watch the $3.00 12-18 call last traded $1.25 on 08/07 (now $1.05/$1.25) — try a limit near $1.15; the $3.00 09-18 call last traded $0.75 on 08/06 (now $0.75/$0.95) — try a limit near $0.75. Most tradeable put: the $5.00 01-15 put last traded $2.17 on 07/31 (now $1.65/$1.85) — try a limit near $1.75.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.05$0.10$0.08$0.17 08/07$0.03–$0.18$0.082.3K
$4.00Sep 18$0.20$0.30$0.25$0.38 08/07$0.10–$0.38$0.251.7K
$4.00Dec 18$0.60$0.85$0.73$0.78 08/07$0.33–$0.88$0.73449
$4.00Jan 15$0.75$0.90$0.83$0.90 08/07$0.48–$0.93$0.83--
$4.00Mar 19$0.85$1.25$1.05$0.97 08/05$0.57–$1.15$0.9772
$4.00Jan 21$1.50$1.75$1.63$1.80 08/07$1.23–$2.15$1.63--
$3.00Aug 21$0.65$0.85$0.75$0.85 08/07$0.22–$0.98$0.75--
$3.00Sep 18$0.75$0.95$0.85$0.75 08/06$0.38–$0.98$0.75255
$3.00Dec 18$1.05$1.25$1.15$1.25 08/07$0.65–$1.30$1.15210
$3.00Jan 15$0.95$1.45$1.20$1.30 08/07$0.73–$1.45$1.20--
$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$0.10$0.08$0.13 08/07$0.08–$0.18$0.081.3K
$5.00Dec 18$0.35$0.60$0.48$0.53 08/07$0.20–$0.60$0.48713
$5.00Jan 15$0.45$0.60$0.53$0.63 08/07$0.28–$0.70$0.531.3K
$5.00Mar 19$0.55$1.05$0.80$0.90 08/07$0.48–$0.95$0.80--
$5.00Jan 21$1.30$1.70$1.50$1.60 08/07$0.98–$1.75$1.50945
$2.00Aug 21$1.60$1.90$1.75$1.20 07/22$0.95–$1.90$1.60--
$2.00Sep 18$1.60$1.95$1.78$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.60$2.10$1.85$1.50 08/04$1.20–$2.00$1.60--
$2.00Jan 15$1.60$2.10$1.85$1.60 08/06$1.25–$2.05$1.60--
$2.00Mar 19$1.70$2.20$1.95$1.56 08/04$1.25–$2.25$1.7036
$2.00Jan 21$2.25$2.55$2.40$2.10 08/05$1.63–$2.45$2.25518
$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$0.05498
$6.00Dec 18$0.20$0.45$0.33$0.37 08/07$0.15–$0.38$0.33658
$6.00Jan 15$0.15$0.55$0.35$0.50 08/07$0.28–$0.50$0.35--
$6.00Mar 19$0.40$0.80$0.60$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$3.10$2.75$2.20 08/03$1.98–$2.95$2.40--
$1.00Jan 15$2.40$3.10$2.75$2.40 08/06$2.03–$2.95$2.40--
$1.00Mar 19$2.35$3.20$2.78$2.23 07/31$2.05–$3.00$2.35--
$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$0.032.5K
$7.00Dec 18$0.05$0.20$0.13$0.21 08/06$0.13–$0.28$0.13--
$7.00Jan 15$0.20$0.35$0.28$0.30 08/07$0.18–$0.35$0.283.6K
$7.00Jan 21$1.00$1.55$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$0.20$0.30$0.25$0.30 08/07$0.15–$0.30$0.25--
$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$0.30$0.18$0.20 08/07$0.13–$0.25$0.18--
$10.00Jan 21$0.65$1.15$0.90$1.07 08/07$0.53–$1.08$0.903.9K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.25$0.40$0.33$0.37 08/07$0.25–$1.10$0.33325
$4.00Sep 18$0.35$0.60$0.48$0.57 08/07$0.48–$1.20$0.48229
$4.00Dec 18$0.80$1.05$0.93$0.96 08/07$0.93–$1.45$0.93--
$4.00Jan 15$0.80$1.30$1.05$1.30 08/05$0.98–$1.50$1.05--
$4.00Mar 19$0.95$1.35$1.15$1.42 08/05$1.13–$1.65$1.15--
$4.00Jan 21$1.30$2.30$1.80$1.80 08/07$1.70–$2.15$1.80--
$3.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.30$0.03--
$3.00Sep 18$0.05$0.10$0.08$0.20 08/06$0.08–$0.45$0.08174
$3.00Dec 18$0.30$0.40$0.35$0.40 08/07$0.33–$0.77$0.35--
$3.00Jan 15$0.40$0.50$0.45$0.60 08/04$0.43–$0.75$0.45--
$3.00Jan 21$1.00$1.15$1.08$1.15 08/05$0.95–$1.35$1.08531
$5.00Aug 21$1.15$1.40$1.27$1.94 07/28$1.13–$2.08$1.27--
$5.00Sep 18$1.25$1.50$1.38$1.35 08/07$1.18–$2.10$1.35--
$5.00Dec 18$1.40$1.80$1.60$1.50 08/07$1.60–$2.28$1.50--
$5.00Jan 15$1.65$1.85$1.75$2.17 07/31$1.70–$2.30$1.75470
$5.00Mar 19$1.60$2.20$1.90$2.41 07/30$1.90–$2.42$1.90--
$5.00Jan 21$2.25$2.85$2.55$2.59 06/16$2.45–$2.90$2.55--
$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$0.30$0.18$0.20 07/17$0.18–$0.25$0.18--
$2.00Mar 19$0.05$0.40$0.23$0.38 07/22$0.18–$0.38$0.23--
$2.00Jan 21$0.35$0.65$0.50$0.55 06/23$0.40–$0.70$0.50--
$6.00Aug 21$2.10$2.50$2.30$2.66 06/29$2.13–$3.05$2.30--
$6.00Sep 18$2.20$2.40$2.30$2.20 06/16$2.10–$3.05$2.20--
$6.00Jan 15$2.35$2.65$2.50$3.10 06/25$2.50–$3.25$2.507
$1.00Dec 18$0.00$0.25$0.13$0.16 06/16$0.10–$0.15$0.13--
$7.00Sep 18$3.20$3.40$3.30$3.65 06/24$3.10–$4.05$3.30--
$7.00Dec 18$3.10$3.80$3.45$3.75 06/24$3.30–$4.10$3.45--
$7.00Jan 15$3.10$3.90$3.50$4.00 07/13$3.40–$4.15$3.50--
$7.00Jan 21$3.90$4.30$4.10$4.50 08/03$4.10–$4.60$4.10--
$8.00Sep 18$4.20$4.40$4.30$4.99 07/30$4.10–$5.05$4.30--
$8.00Dec 18$4.10$4.70$4.40$4.55 06/11$4.15–$5.10$4.40--
$10.00Sep 18$5.90$6.70$6.30$7.20 08/03$6.10–$7.10$6.30--
$10.00Jan 15$6.00$6.70$6.35$6.50 06/30$6.20–$7.10$6.35--
$10.00Jan 21$6.60$7.00$6.80$7.20 07/08$6.75–$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 256
Total Puts 46
Put/Call Ratio 0.18
Net Difference 210

Prior's Put/Call Breakdown

Total Calls 543
Total Puts 30
Put/Call Ratio 0.06
Net Difference 513

Prior 7-Day Put/Call Summary

Total Calls 4,658
Total Puts 891
Average Put/Call Ratio 0.19
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