Tour v509
TMQ
TRILOGY METALS INC N
$3.59 -3.49%
$3.61 (+0.56%)🌙
as of 08/18 07:08 PM
(8/17 19:09) ◀
|
Tuesday, August 18, 2026 (7:08pm)
January 2026
|
▶ (8/19 19:07)
◀ 8/18 19:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,587
Calls: 869 (55%)
Puts: 718 (45%)
Prior (08/17) 302
Calls: 256 (85%)
Puts: 46 (15%)
Current vs Prior +425.50%
Calls: +239.45% (Calls)
Puts: +1460.87% (Puts)
Prior 7-Day Total 5,362
Calls: 4,464 (83%)
Puts: 898 (17%)
Prior 7-Day Average 766
Calls: 637 (83%)
Puts: 128 (17%)
Current vs Prior 7-Day Avg +107.18%
Calls: +36.27%
Puts: +459.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $120.5K
Calls: $85.8K (71%)
Puts: $34.6K (29%)
Prior (08/17) $18.8K
Calls: $14.3K (76%)
Puts: $4.5K (24%)
Current vs Prior +540.82%
Calls: +499.98%
Puts: +670.88%
Prior 7-Day Total $273.0K
Calls: $214.2K (78%)
Puts: $58.8K (22%)
Prior 7-Day Average $39.0K
Calls: $30.6K (78%)
Puts: $8.4K (22%)
Current vs Prior 7-Day Avg +208.91%
Calls: +180.54%
Puts: +312.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.83
Prior (08/17) 0.18
Current vs Prior +359.82%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +311.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 10,385
Calls: 10,063 (97%)
Puts: 322 (3%)
Prior (08/17) 24,789
Calls: 23,053 (93%)
Puts: 1,736 (7%)
Current vs Prior -58.11%
Prior 7-Day Total 125,197
Calls: 117,072 (94%)
Puts: 8,125 (6%)
Prior 7-Day Average 17,885
Calls: 16,724 (94%)
Puts: 1,160 (6%)
Current vs Prior 7-Day Avg -41.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.81% | 20.89%12.81% | 20.89%
Prior 11.02% | 19.62%11.02% | 19.62%
Current vs Prior +16.26% | +6.46%+16.26% | +6.46%
Prior 7-Day Avg 11.53% | 22.56%11.53% | 22.56%
Current vs 7-Day Avg +11.14% | -7.41%+11.14% | -7.41%
Prior 7-Day Eod 11.02% | 19.62%11.02% | 19.62%
Current vs 7-Day Eod +16.26% | +6.46%+16.26% | +6.46%
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

Moderately bullish flow with 71% call dollar volume ($85.8K). Massive premium surge with dollar volume up 541% vs prior. Dollar volume significantly above 7-day average (209% higher). Unusually high activity with volume up 426% vs prior - elevated interest.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.78, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.550.75$0.6530.8%3000.85639
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.350.50$0.4334.9%2370.85322
$4.00Sep 180.500.65$0.5726.3%140.64--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 889, top 301)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.550.75$0.6530.8%3000.85639
$4.00Sep 180.150.20$0.1827.8%350.361.7K
$4.00Aug 210.000.05$0.03166.7%20.152.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.000.05$0.03166.7%3010.15--
$4.00Aug 210.350.50$0.4334.9%2370.85322
$4.00Sep 180.500.65$0.5726.3%140.64--

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 40.6%, max 40.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18109.7%78.0%40.6%251322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 1.50, avg 1.05)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Aug 21$0.62$0.38$0.6285%0.61$3.62
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Aug 21$0.40$0.60$0.4085%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. -- 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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.67% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.03$0.03$0.06$2.94$4.06

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 $0.37, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.59$0.41
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.18%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.150.3611.4%4.18%15.60%351.7K

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 $1.00 01-15 call last traded $2.40 on 08/06 (now $2.30/$3.00) — try a limit near $2.40. Also watch the $4.00 09-18 call last traded $0.38 on 08/07 (now $0.15/$0.20) — try a limit near $0.18; the $3.00 03-19 call last traded $1.05 on 08/03 (now $1.15/$1.55) — try a limit near $1.15. Most tradeable put: the $4.00 08-21 put last traded $0.37 on 08/07 (now $0.35/$0.50) — try a limit near $0.37.
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$0.15$0.20$0.18$0.38 08/07$0.10–$0.38$0.181.7K
$4.00Dec 18$0.50$0.75$0.63$0.78 08/07$0.33–$0.88$0.63--
$4.00Jan 15$0.45$0.85$0.65$0.90 08/07$0.48–$0.93$0.65--
$4.00Mar 19$0.80$1.15$0.98$0.97 08/05$0.57–$1.15$0.97--
$4.00Jan 21$1.30$1.95$1.63$1.80 08/07$1.23–$2.15$1.63712
$3.00Aug 21$0.55$0.75$0.65$0.85 08/07$0.22–$0.98$0.65639
$3.00Sep 18$0.60$0.80$0.70$0.75 08/06$0.38–$0.98$0.70--
$3.00Dec 18$0.80$1.20$1.00$1.25 08/07$0.65–$1.30$1.00--
$3.00Jan 15$0.90$1.35$1.13$1.30 08/07$0.73–$1.45$1.13--
$3.00Mar 19$1.15$1.55$1.35$1.05 08/03$0.85–$1.55$1.152
$3.00Jan 21$1.60$2.15$1.88$2.08 08/07$1.43–$2.13$1.88--
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.08$0.03--
$5.00Sep 18$0.00$0.05$0.03$0.13 08/07$0.03–$0.18$0.031.3K
$5.00Dec 18$0.30$0.45$0.38$0.53 08/07$0.20–$0.60$0.38--
$5.00Jan 15$0.35$0.70$0.52$0.63 08/07$0.28–$0.70$0.52--
$5.00Mar 19$0.50$1.00$0.75$0.90 08/07$0.48–$0.95$0.75--
$5.00Jan 21$1.15$1.60$1.38$1.60 08/07$0.98–$1.75$1.38947
$2.00Aug 21$1.40$1.90$1.65$1.20 07/22$0.95–$1.90$1.40--
$2.00Sep 18$1.50$1.85$1.68$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.50$2.00$1.75$1.50 08/04$1.20–$2.00$1.50--
$2.00Jan 15$1.50$2.00$1.75$1.60 08/06$1.25–$2.05$1.60--
$2.00Mar 19$1.60$2.10$1.85$1.56 08/04$1.25–$2.25$1.60--
$2.00Jan 21$1.95$2.40$2.17$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$0.05$0.03$0.07 08/07$0.03–$0.08$0.03495
$6.00Dec 18$0.10$0.40$0.25$0.37 08/07$0.15–$0.38$0.25--
$6.00Jan 15$0.15$0.55$0.35$0.50 08/07$0.28–$0.50$0.35--
$6.00Mar 19$0.35$0.85$0.60$0.60 08/04$0.38–$0.80$0.60--
$1.00Aug 21$2.30$3.00$2.65$2.08 07/30$1.95–$2.90$2.30--
$1.00Dec 18$2.30$3.00$2.65$2.20 08/03$1.98–$2.95$2.30--
$1.00Jan 15$2.30$3.00$2.65$2.40 08/06$2.03–$2.95$2.4082
$1.00Mar 19$2.30$3.10$2.70$2.23 07/31$2.05–$3.00$2.30--
$1.00Jan 21$2.60$3.20$2.90$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$0.30$0.18$0.21 08/06$0.13–$0.28$0.18--
$7.00Jan 15$0.10$0.55$0.33$0.30 08/07$0.18–$0.35$0.30--
$7.00Jan 21$0.80$1.30$1.05$1.38 08/07$0.75–$1.43$1.05--
$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$0.35$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$0.25$0.13$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–$0.25$0.151.9K
$10.00Jan 21$0.60$1.05$0.83$1.07 08/07$0.53–$1.08$0.83--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.35$0.50$0.43$0.37 08/07$0.25–$1.10$0.37322
$4.00Sep 18$0.50$0.65$0.57$0.57 08/07$0.48–$1.20$0.57--
$4.00Dec 18$0.80$1.20$1.00$0.96 08/07$0.93–$1.45$0.96--
$4.00Jan 15$0.80$1.30$1.05$1.30 08/05$0.98–$1.45$1.05--
$4.00Mar 19$1.00$1.50$1.25$1.42 08/05$1.13–$1.65$1.25--
$4.00Jan 21$1.55$2.25$1.90$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$0.08--
$3.00Dec 18$0.35$0.45$0.40$0.40 08/07$0.33–$0.77$0.40--
$3.00Jan 15$0.40$0.60$0.50$0.60 08/04$0.43–$0.75$0.50--
$3.00Jan 21$1.00$1.20$1.10$1.15 08/05$0.95–$1.35$1.10--
$5.00Aug 21$1.30$1.50$1.40$1.94 07/28$1.13–$2.08$1.40--
$5.00Sep 18$1.25$1.55$1.40$1.35 08/07$1.18–$2.10$1.35--
$5.00Dec 18$1.50$1.90$1.70$1.50 08/07$1.60–$2.28$1.50--
$5.00Jan 15$1.60$1.95$1.78$2.17 07/31$1.70–$2.30$1.78--
$5.00Mar 19$1.65$2.25$1.95$2.41 07/30$1.90–$2.42$1.95--
$5.00Jan 21$2.35$2.95$2.65$2.59 06/16$2.45–$2.90$2.59--
$2.00Aug 21$0.00$0.05$0.03$0.11 07/31$0.03–$0.05$0.03--
$2.00Sep 18$0.00$0.05$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–$0.20$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$0.60$0.48$0.55 06/23$0.40–$0.70$0.48--
$6.00Aug 21$2.05$2.70$2.38$2.66 06/29$2.13–$3.05$2.38--
$6.00Sep 18$2.15$2.60$2.38$2.20 06/16$2.10–$3.05$2.20--
$6.00Jan 15$2.35$3.00$2.68$3.10 06/25$2.50–$3.25$2.68--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$7.00Sep 18$3.30$3.50$3.40$3.65 06/24$3.10–$4.05$3.40--
$7.00Dec 18$3.20$3.70$3.45$3.75 06/24$3.30–$4.10$3.45--
$7.00Jan 15$3.20$3.90$3.55$4.00 07/13$3.40–$4.15$3.55--
$7.00Jan 21$3.90$4.40$4.15$4.50 08/03$4.10–$4.60$4.15--
$8.00Sep 18$4.00$4.70$4.35$4.99 07/30$4.10–$5.05$4.35--
$8.00Dec 18$4.20$4.80$4.50$4.55 06/11$4.15–$5.10$4.50--
$10.00Sep 18$6.20$6.60$6.40$7.20 08/03$6.10–$7.10$6.40--
$10.00Jan 15$6.30$6.60$6.45$6.50 06/30$6.20–$7.10$6.45--
$10.00Jan 21$6.70$7.10$6.90$7.20 07/08$6.75–$7.30$6.90--

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 869
Total Puts 718
Put/Call Ratio 0.83
Net Difference 151

Prior's Put/Call Breakdown

Total Calls 256
Total Puts 46
Put/Call Ratio 0.18
Net Difference 210

Prior 7-Day Put/Call Summary

Total Calls 4,464
Total Puts 898
Average Put/Call Ratio 0.20
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