Tour v526
TMQ
TRILOGY METALS INC N
$3.96 +9.09%
$3.94 (-0.51%)🌙
as of 08/21 07:12 PM
(8/20 19:10) ◀
|
Friday, August 21, 2026 (7:12pm)
January 2026
|
▶ (8/25 19:08)
◀ 8/21 19:12 ▶

Option Volume

Detail
ℹ
Current (08/21) 2,004
Calls: 1,887 (94%)
Puts: 117 (6%)
Prior (08/20) 362
Calls: 325 (90%)
Puts: 37 (10%)
Current vs Prior +453.59%
Calls: +480.62% (Calls)
Puts: +216.22% (Puts)
Prior 7-Day Total 4,502
Calls: 3,552 (79%)
Puts: 950 (21%)
Prior 7-Day Average 643
Calls: 507 (79%)
Puts: 135 (21%)
Current vs Prior 7-Day Avg +211.59%
Calls: +271.87%
Puts: -13.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $81.7K
Calls: $75.6K (93%)
Puts: $6.1K (7%)
Prior (08/20) $19.4K
Calls: $17.2K (89%)
Puts: $2.1K (11%)
Current vs Prior +322.12%
Calls: +338.43%
Puts: +188.56%
Prior 7-Day Total $281.6K
Calls: $233.8K (83%)
Puts: $47.9K (17%)
Prior 7-Day Average $40.2K
Calls: $33.4K (83%)
Puts: $6.8K (17%)
Current vs Prior 7-Day Avg +103.04%
Calls: +126.40%
Puts: -11.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.06
Prior (08/20) 0.11
Current vs Prior -45.54%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -69.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 22,330
Calls: 21,110 (95%)
Puts: 1,220 (5%)
Prior (08/20) 12,870
Calls: 12,222 (95%)
Puts: 648 (5%)
Current vs Prior +73.50%
Prior 7-Day Total 101,359
Calls: 96,370 (95%)
Puts: 4,989 (5%)
Prior 7-Day Average 14,479
Calls: 13,767 (94%)
Puts: 831 (6%)
Current vs Prior 7-Day Avg +54.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.28% | 18.18%3.28% | 18.18%
Prior 10.47% | 21.49%10.47% | 21.49%
Current vs Prior +73.68% | -2.46%-68.64% | -15.38%
Prior 7-Day Avg 10.89% | 21.26%10.89% | 21.26%
Current vs 7-Day Avg +66.95% | -1.42%-69.86% | -14.48%
Prior 7-Day Eod 10.47% | 21.49%10.47% | 21.49%
Current vs 7-Day Eod +73.68% | -2.46%-68.64% | -15.38%
Sentiment BEARISHBULLISH

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 93% of dollar volume in calls ($75.6K) vs puts ($6.1K). Massive premium surge with dollar volume up 322% vs prior. Dollar volume significantly above 7-day average (103% higher). Unusually high activity with volume up 454% 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 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 $0.65, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.300.35$0.3215.6%6450.511.7K
$3.00Aug 210.901.05$0.9815.3%270.95544
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.77, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.901.05$0.9815.3%270.95544
$3.00Sep 180.851.10$0.9825.5%30.91253
$4.00Sep 180.300.35$0.3215.6%6450.511.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.051.20$1.1313.3%190.82481
$4.00Aug 210.000.20$0.10200.0%130.6498

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.3K, top 645)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.300.35$0.3215.6%6450.511.7K
$5.00Sep 180.050.10$0.0862.5%4000.171.2K
$4.00Aug 210.000.05$0.03166.7%1440.362.2K
$3.00Aug 210.901.05$0.9815.3%270.95544
$3.00Sep 180.851.10$0.9825.5%30.91253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.45$0.4025.0%310.49239
$5.00Sep 181.051.20$1.1313.3%190.82481
$4.00Aug 210.000.20$0.10200.0%130.6498
$3.00Sep 180.000.10$0.05200.0%110.10--
$3.00Aug 210.000.05$0.03166.7%10.05393

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 318.6%, max 318.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18350.3%83.7%318.6%7894.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18350.3%83.7%318.6%44337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 0.52, avg 1.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.66$0.34$0.6691%0.52$3.66
$4.00$5.00Sep 18$0.24$0.76$0.2451%3.17$4.24
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.35$0.65$0.3549%1.86$3.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.32, avg 0.32)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$5.00Sep 18$0.24$0.24$0.7649%0.32$4.24
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.29350.3%83.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.30350.3%83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.28% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.03$0.10$0.13$3.87$4.133.28%
$4.00Sep 18$0.32$0.40$0.72$3.28$4.7218.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.28% of stock, avg 7.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.00Sep 18$0.08$0.05$0.13$2.87$5.13
$5.00$4.00Sep 18$0.08$0.40$0.48$3.52$5.48

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. 3 found (best R:R 1.63, cheapest $0.38)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$4.00$5.00Sep 18$0.42$0.5874%1.38
$3.00$4.00$5.00Aug 21$0.95$0.0586%0.05
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$4.00$5.00Sep 18$0.38$0.6272%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.34, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.34$0.66
$4.00$5.001:2Sep 18$0.16$0.84
$3.00$4.001:2Aug 21$0.92$0.08
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.001:2Sep 18$0.33$0.67
$4.00$3.001:2Sep 18$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 7.58%, avg 7.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.300.511.0%7.58%8.59%6451.7K

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 $4.00 01-15 call last traded $0.90 on 08/07 (now $0.85/$0.95) — try a limit near $0.90. Also watch the $3.00 08-21 call last traded $0.85 on 08/07 (now $0.90/$1.05) — try a limit near $0.90; the $2.00 01-21 call last traded $2.10 on 08/05 (now $2.40/$2.80) — try a limit near $2.40. Most tradeable put: the $5.00 09-18 put last traded $1.35 on 08/07 (now $1.05/$1.20) — try a limit near $1.13.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.18$0.032.2K
$4.00Sep 18$0.30$0.35$0.32$0.38 08/07$0.10–$0.38$0.321.7K
$4.00Dec 18$0.50$1.10$0.80$0.78 08/07$0.33–$0.88$0.78--
$4.00Jan 15$0.85$0.95$0.90$0.90 08/07$0.48–$0.93$0.90772
$4.00Mar 19$0.90$1.25$1.08$0.97 08/05$0.57–$1.15$0.97--
$4.00Jan 21$1.70$2.15$1.92$1.80 08/07$1.23–$2.15$1.80698
$3.00Aug 21$0.90$1.05$0.98$0.85 08/07$0.22–$0.98$0.90544
$3.00Sep 18$0.85$1.10$0.98$0.75 08/06$0.38–$0.98$0.85253
$3.00Dec 18$0.95$1.40$1.17$1.25 08/07$0.65–$1.30$1.17209
$3.00Jan 15$1.05$1.50$1.27$1.30 08/07$0.73–$1.45$1.27--
$3.00Mar 19$1.30$1.65$1.48$1.05 08/03$0.85–$1.55$1.302
$3.00Jan 21$1.85$2.45$2.15$2.08 08/07$1.43–$2.15$2.08640
$5.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.03$0.03--
$5.00Sep 18$0.05$0.10$0.08$0.13 08/07$0.03–$0.18$0.081.2K
$5.00Dec 18$0.40$0.55$0.48$0.53 08/07$0.20–$0.60$0.48800
$5.00Jan 15$0.55$0.85$0.70$0.63 08/07$0.28–$0.70$0.631.3K
$5.00Mar 19$0.75$0.95$0.85$0.90 08/07$0.48–$0.95$0.85--
$5.00Jan 21$1.35$1.90$1.63$1.60 08/07$0.98–$1.75$1.60945
$2.00Aug 21$1.75$2.05$1.90$1.20 07/22$0.95–$1.90$1.75--
$2.00Sep 18$1.55$2.05$1.80$1.65 08/06$1.00–$1.90$1.65--
$2.00Dec 18$1.70$2.35$2.03$1.50 08/04$1.20–$2.03$1.70--
$2.00Jan 15$1.70$2.15$1.92$1.60 08/06$1.25–$2.05$1.70--
$2.00Mar 19$1.80$2.25$2.03$1.56 08/04$1.25–$2.25$1.80--
$2.00Jan 21$2.40$2.80$2.60$2.10 08/05$1.63–$2.60$2.40512
$6.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.03$0.03--
$6.00Sep 18$0.00$0.05$0.03$0.07 08/07$0.03–$0.08$0.03--
$6.00Dec 18$0.20$0.40$0.30$0.37 08/07$0.15–$0.38$0.30663
$6.00Jan 15$0.30$0.55$0.43$0.50 08/07$0.28–$0.50$0.43--
$6.00Mar 19$0.25$0.95$0.60$0.60 08/04$0.38–$0.80$0.60--
$1.00Aug 21$2.80$3.10$2.95$2.08 07/30$1.95–$2.95$2.80--
$1.00Dec 18$2.50$3.40$2.95$2.20 08/03$1.98–$2.95$2.50--
$1.00Jan 15$2.50$3.40$2.95$2.40 08/06$2.03–$2.95$2.50--
$1.00Mar 19$2.50$3.40$2.95$2.23 07/31$2.05–$3.00$2.50--
$1.00Jan 21$2.60$3.30$2.95$2.74 08/05$2.30–$3.10$2.74210
$7.00Aug 21$0.00$0.05$0.03$0.11 06/23$0.03–$0.05$0.03--
$7.00Sep 18$0.00$0.05$0.03$0.03 08/07$0.03–$0.05$0.03--
$7.00Dec 18$0.20$0.30$0.25$0.21 08/06$0.13–$0.28$0.21713
$7.00Jan 15$0.20$0.40$0.30$0.30 08/07$0.18–$0.35$0.303.6K
$7.00Jan 21$1.20$1.50$1.35$1.38 08/07$0.75–$1.43$1.35--
$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$0.40$0.25$0.30 08/07$0.15–$0.30$0.25211
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.03–$0.05$0.05--
$10.00Sep 18$0.00$0.30$0.15$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.25$0.15$0.20 08/07$0.13–$0.25$0.15--
$10.00Jan 21$0.85$1.10$0.98$1.07 08/07$0.53–$1.08$0.983.9K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.00$0.20$0.10$0.37 08/07$0.10–$1.10$0.1098
$4.00Sep 18$0.35$0.45$0.40$0.57 08/07$0.40–$1.20$0.40239
$4.00Dec 18$0.70$0.95$0.83$0.96 08/07$0.83–$1.45$0.83--
$4.00Jan 15$0.90$1.05$0.98$1.30 08/05$0.98–$1.45$0.98--
$4.00Mar 19$0.85$1.45$1.15$1.42 08/05$1.13–$1.65$1.159
$4.00Jan 21$1.50$2.05$1.78$1.80 08/07$1.70–$2.15$1.78--
$3.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.30$0.03393
$3.00Sep 18$0.00$0.10$0.05$0.20 08/06$0.05–$0.45$0.05--
$3.00Dec 18$0.25$0.40$0.33$0.40 08/07$0.33–$0.77$0.33--
$3.00Jan 15$0.25$0.55$0.40$0.60 08/04$0.40–$0.75$0.40--
$3.00Jan 21$0.85$1.50$1.18$1.15 08/05$0.95–$1.35$1.15--
$5.00Aug 21$0.95$1.55$1.25$1.94 07/28$1.13–$2.08$1.25--
$5.00Sep 18$1.05$1.20$1.13$1.35 08/07$1.13–$2.10$1.13481
$5.00Dec 18$1.35$1.90$1.63$1.50 08/07$1.60–$2.28$1.50--
$5.00Jan 15$1.40$2.00$1.70$2.17 07/31$1.70–$2.30$1.70--
$5.00Mar 19$1.55$2.15$1.85$2.41 07/30$1.85–$2.38$1.85--
$5.00Jan 21$2.20$2.85$2.53$2.59 06/16$2.45–$2.90$2.53--
$2.00Aug 21$0.00$0.10$0.05$0.11 07/31$0.03–$0.05$0.05--
$2.00Sep 18$0.00$0.05$0.03$0.05 06/29$0.03–$0.05$0.03--
$2.00Dec 18$0.00$0.10$0.05$0.14 08/06$0.05–$0.20$0.05--
$2.00Jan 15$0.00$0.25$0.13$0.20 07/17$0.13–$0.25$0.13--
$2.00Mar 19$0.05$0.35$0.20$0.38 07/22$0.18–$0.38$0.20--
$2.00Jan 21$0.25$0.55$0.40$0.55 06/23$0.40–$0.70$0.40--
$6.00Aug 21$1.95$2.55$2.25$2.66 06/29$2.13–$3.05$2.25--
$6.00Sep 18$2.00$2.25$2.13$2.20 06/16$2.10–$3.05$2.13--
$6.00Jan 15$2.20$2.85$2.53$3.10 06/25$2.50–$3.25$2.53--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.15$0.10--
$7.00Sep 18$2.90$3.50$3.20$3.65 06/24$3.10–$4.05$3.20--
$7.00Dec 18$3.10$3.70$3.40$3.75 06/24$3.30–$4.10$3.40--
$7.00Jan 15$3.10$3.80$3.45$4.00 07/13$3.40–$4.15$3.45--
$7.00Jan 21$3.70$4.50$4.10$4.50 08/03$4.10–$4.60$4.10--
$8.00Sep 18$3.80$4.50$4.15$4.99 07/30$4.10–$5.05$4.15--
$8.00Dec 18$4.00$4.60$4.30$4.55 06/11$4.15–$5.10$4.30--
$10.00Sep 18$5.90$6.40$6.15$7.20 08/03$6.10–$7.10$6.15--
$10.00Jan 15$6.00$6.40$6.20$6.50 06/30$6.20–$7.10$6.20--
$10.00Jan 21$6.40$7.00$6.70$7.20 07/08$6.70–$7.30$6.70--

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 1,887
Total Puts 117
Put/Call Ratio 0.06
Net Difference 1,770

Prior's Put/Call Breakdown

Total Calls 325
Total Puts 37
Put/Call Ratio 0.11
Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 3,552
Total Puts 950
Average Put/Call Ratio 0.20
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