Tour v526
TMQ
TRILOGY METALS INC N
$3.63 -1.63%
$3.62 (-0.15%)🌙
as of 08/20 07:10 PM
(8/19 19:07) ◀
|
Thursday, August 20, 2026 (7:10pm)
January 2026
|
▶ (8/21 19:12)
◀ 8/20 19:10 ▶

Option Volume

Detail
ℹ
Current (08/20) 362
Calls: 325 (90%)
Puts: 37 (10%)
Prior (08/19) 322
Calls: 315 (98%)
Puts: 7 (2%)
Current vs Prior +12.42%
Calls: +3.17% (Calls)
Puts: +428.57% (Puts)
Prior 7-Day Total 5,101
Calls: 3,846 (75%)
Puts: 1,255 (25%)
Prior 7-Day Average 728
Calls: 549 (75%)
Puts: 179 (25%)
Current vs Prior 7-Day Avg -50.32%
Calls: -40.85%
Puts: -79.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $19.4K
Calls: $17.2K (89%)
Puts: $2.1K (11%)
Prior (08/19) $20.4K
Calls: $20.1K (99%)
Puts: $281 (1%)
Current vs Prior -5.04%
Calls: -14.19%
Puts: +649.47%
Prior 7-Day Total $316.5K
Calls: $241.6K (76%)
Puts: $75.0K (24%)
Prior 7-Day Average $45.2K
Calls: $34.5K (76%)
Puts: $10.7K (24%)
Current vs Prior 7-Day Avg -57.21%
Calls: -50.03%
Puts: -80.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.11
Prior (08/19) 0.02
Current vs Prior +412.31%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -56.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 12,870
Calls: 12,222 (95%)
Puts: 648 (5%)
Prior (08/19) 13,433
Calls: 13,433 (100%)
Puts: -- (0%)
Current vs Prior -4.19%
Prior 7-Day Total 98,960
Calls: 93,941 (95%)
Puts: 5,019 (5%)
Prior 7-Day Average 14,137
Calls: 13,420 (94%)
Puts: 836 (6%)
Current vs Prior 7-Day Avg -8.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.47% | 21.49%10.47% | 21.49%
Prior 10.30% | 20.60%10.30% | 20.60%
Current vs Prior +1.65% | +4.33%+1.65% | +4.33%
Prior 7-Day Avg 10.96% | 21.75%10.96% | 21.75%
Current vs 7-Day Avg -4.47% | -1.22%-4.47% | -1.22%
Prior 7-Day Eod 10.30% | 20.60%10.30% | 20.60%
Current vs 7-Day Eod +1.65% | +4.33%+1.65% | +4.33%
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 89% of dollar volume in calls ($17.2K) vs puts ($2.1K). Extreme bullish P/C ratio of 0.11 - heavy call buying (325 calls vs 37 puts). P/C ratio rising 412% - increased hedging/bearish positioning. Call-heavy open interest (12,222 calls vs 648 puts) suggests bullish positioning.

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 0.83, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.500.75$0.6339.7%31.00546
$3.00Sep 180.600.80$0.7028.6%10.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.200.50$0.3585.7%60.8498
$4.00Sep 180.500.70$0.6033.3%140.64245

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 59, top 28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.150.20$0.1827.8%280.351.7K
$3.00Aug 210.500.75$0.6339.7%31.00546
$3.00Sep 180.600.80$0.7028.6%10.86--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.500.70$0.6033.3%140.64245
$3.00Sep 180.050.10$0.0862.5%70.17171
$4.00Aug 210.200.50$0.3585.7%60.8498

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 118.5%, max 118.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18180.5%82.6%118.5%20343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 0.92, avg 0.92)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.52$0.48$0.5286%0.92$3.52
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.52$0.48$0.5264%0.92$3.48

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 7.16% of stock, avg 7.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.18$0.08$0.26$2.74$4.26

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 $0.34, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.34$0.66
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.13%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.150.3510.2%4.13%14.33%281.7K

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 $2.45/$2.85) — try a limit near $2.45. Also watch the $3.00 01-21 call last traded $2.08 on 08/07 (now $1.75/$2.05) — try a limit near $1.90; the $2.00 03-19 call last traded $1.56 on 08/04 (now $1.60/$2.05) — try a limit near $1.60. Most tradeable put: the $4.00 12-18 put last traded $0.96 on 08/07 (now $0.95/$1.05) — try a limit near $0.96.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.18$0.03--
$4.00Sep 18$0.15$0.20$0.18$0.38 08/07$0.10–$0.38$0.181.7K
$4.00Dec 18$0.55$0.70$0.63$0.78 08/07$0.33–$0.88$0.63--
$4.00Jan 15$0.65$0.85$0.75$0.90 08/07$0.48–$0.93$0.75776
$4.00Mar 19$0.80$1.10$0.95$0.97 08/05$0.57–$1.15$0.95--
$4.00Jan 21$1.25$1.90$1.58$1.80 08/07$1.23–$2.15$1.58--
$3.00Aug 21$0.50$0.75$0.63$0.85 08/07$0.22–$0.98$0.63546
$3.00Sep 18$0.60$0.80$0.70$0.75 08/06$0.38–$0.98$0.70--
$3.00Dec 18$0.90$1.15$1.02$1.25 08/07$0.65–$1.30$1.02--
$3.00Jan 15$0.85$1.35$1.10$1.30 08/07$0.73–$1.45$1.10--
$3.00Mar 19$1.00$1.50$1.25$1.05 08/03$0.85–$1.55$1.05--
$3.00Jan 21$1.75$2.05$1.90$2.08 08/07$1.43–$2.13$1.90633
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.08$0.03--
$5.00Sep 18$0.00$0.10$0.05$0.13 08/07$0.03–$0.18$0.05--
$5.00Dec 18$0.30$0.40$0.35$0.53 08/07$0.20–$0.60$0.35778
$5.00Jan 15$0.25$0.75$0.50$0.63 08/07$0.28–$0.70$0.501.3K
$5.00Mar 19$0.60$0.95$0.77$0.90 08/07$0.48–$0.95$0.7762
$5.00Jan 21$1.15$1.85$1.50$1.60 08/07$0.98–$1.75$1.50--
$2.00Aug 21$1.20$1.95$1.58$1.20 07/22$0.95–$1.90$1.20--
$2.00Sep 18$1.45$1.90$1.67$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.45$1.95$1.70$1.50 08/04$1.20–$2.00$1.50--
$2.00Jan 15$1.50$1.95$1.73$1.60 08/06$1.25–$2.05$1.60--
$2.00Mar 19$1.60$2.05$1.83$1.56 08/04$1.25–$2.25$1.6037
$2.00Jan 21$1.75$2.40$2.08$2.10 08/05$1.63–$2.45$2.08--
$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$0.03474
$6.00Dec 18$0.05$0.35$0.20$0.37 08/07$0.15–$0.38$0.20--
$6.00Jan 15$0.10$0.50$0.30$0.50 08/07$0.28–$0.50$0.3089
$6.00Mar 19$0.20$0.85$0.53$0.60 08/04$0.38–$0.80$0.53--
$1.00Aug 21$2.20$2.95$2.58$2.08 07/30$1.95–$2.90$2.20--
$1.00Dec 18$2.20$2.95$2.58$2.20 08/03$1.98–$2.95$2.20--
$1.00Jan 15$2.45$2.85$2.65$2.40 08/06$2.03–$2.95$2.4583
$1.00Mar 19$2.30$3.00$2.65$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$0.45$0.25$0.21 08/06$0.13–$0.28$0.21--
$7.00Jan 15$0.15$0.40$0.28$0.30 08/07$0.18–$0.35$0.283.6K
$7.00Jan 21$0.85$1.35$1.10$1.38 08/07$0.75–$1.43$1.102.1K
$8.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.03$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$0.10$0.45$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$0.25$0.13$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.20$0.13$0.20 08/07$0.13–$0.25$0.13--
$10.00Jan 21$0.70$1.05$0.88$1.07 08/07$0.53–$1.08$0.88--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.20$0.50$0.35$0.37 08/07$0.25–$1.10$0.3598
$4.00Sep 18$0.50$0.70$0.60$0.57 08/07$0.48–$1.20$0.57245
$4.00Dec 18$0.95$1.05$1.00$0.96 08/07$0.93–$1.45$0.96134
$4.00Jan 15$0.80$1.35$1.08$1.30 08/05$0.98–$1.45$1.08--
$4.00Mar 19$0.95$1.55$1.25$1.42 08/05$1.13–$1.65$1.25--
$4.00Jan 21$1.40$2.20$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$0.08171
$3.00Dec 18$0.30$0.55$0.43$0.40 08/07$0.33–$0.77$0.40--
$3.00Jan 15$0.40$0.70$0.55$0.60 08/04$0.43–$0.75$0.55--
$3.00Jan 21$0.90$1.10$1.00$1.15 08/05$0.95–$1.35$1.00--
$5.00Aug 21$1.05$1.80$1.43$1.94 07/28$1.13–$2.08$1.43--
$5.00Sep 18$1.30$1.70$1.50$1.35 08/07$1.18–$2.10$1.35--
$5.00Dec 18$1.50$2.05$1.78$1.50 08/07$1.60–$2.28$1.50--
$5.00Jan 15$1.60$2.05$1.83$2.17 07/31$1.70–$2.30$1.83--
$5.00Mar 19$1.65$2.30$1.98$2.41 07/30$1.90–$2.42$1.98--
$5.00Jan 21$2.35$2.75$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$0.05$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$0.15–$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$0.85$0.60$0.55 06/23$0.40–$0.70$0.55--
$6.00Aug 21$2.05$2.80$2.42$2.66 06/29$2.13–$3.05$2.42--
$6.00Sep 18$2.30$2.50$2.40$2.20 06/16$2.10–$3.05$2.30--
$6.00Jan 15$2.40$3.00$2.70$3.10 06/25$2.50–$3.25$2.70--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$7.00Sep 18$3.20$3.60$3.40$3.65 06/24$3.10–$4.05$3.40--
$7.00Dec 18$3.30$3.90$3.60$3.75 06/24$3.30–$4.10$3.60--
$7.00Jan 15$3.30$3.90$3.60$4.00 07/13$3.40–$4.15$3.60--
$7.00Jan 21$4.00$4.50$4.25$4.50 08/03$4.10–$4.60$4.25--
$8.00Sep 18$4.00$4.80$4.40$4.99 07/30$4.10–$5.05$4.40--
$8.00Dec 18$4.20$4.80$4.50$4.55 06/11$4.15–$5.10$4.50--
$10.00Sep 18$6.00$6.80$6.40$7.20 08/03$6.10–$7.10$6.40--
$10.00Jan 15$6.30$6.70$6.50$6.50 06/30$6.20–$7.10$6.50--
$10.00Jan 21$6.60$7.20$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 325
Total Puts 37
Put/Call Ratio 0.11
Net Difference 288

Prior's Put/Call Breakdown

Total Calls 315
Total Puts 7
Put/Call Ratio 0.02
Net Difference 308

Prior 7-Day Put/Call Summary

Total Calls 3,846
Total Puts 1,255
Average Put/Call Ratio 0.26
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