Tour v526
TMQ
TRILOGY METALS INC N
$3.84 +2.13%
(8/21 19:12) ◀
|
Tuesday, August 25, 2026 (7:08pm)
January 2026
|
▶ (8/26 19:09)
◀ 8/25 19:08 ▶

Option Volume

Detail
ℹ
Current (08/25) 252
Calls: 213 (85%)
Puts: 39 (15%)
Prior (08/21) 2,004
Calls: 1,887 (94%)
Puts: 117 (6%)
Current vs Prior -87.43%
Calls: -88.71% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 6,078
Calls: 5,065 (83%)
Puts: 1,013 (17%)
Prior 7-Day Average 868
Calls: 723 (83%)
Puts: 144 (17%)
Current vs Prior 7-Day Avg -70.98%
Calls: -70.56%
Puts: -73.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $14.7K
Calls: $10.6K (72%)
Puts: $4.1K (28%)
Prior (08/21) $81.7K
Calls: $75.6K (93%)
Puts: $6.1K (7%)
Current vs Prior -81.98%
Calls: -86.00%
Puts: -31.99%
Prior 7-Day Total $334.7K
Calls: $283.5K (85%)
Puts: $51.2K (15%)
Prior 7-Day Average $47.8K
Calls: $40.5K (85%)
Puts: $7.3K (15%)
Current vs Prior 7-Day Avg -69.22%
Calls: -73.86%
Puts: -43.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.18
Prior (08/21) 0.06
Current vs Prior +195.31%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg -3.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 14,216
Calls: 12,854 (90%)
Puts: 1,362 (10%)
Prior (08/21) 22,330
Calls: 21,110 (95%)
Puts: 1,220 (5%)
Current vs Prior -36.34%
Prior 7-Day Total 108,020
Calls: 103,203 (96%)
Puts: 4,817 (4%)
Prior 7-Day Average 15,431
Calls: 14,743 (95%)
Puts: 802 (5%)
Current vs Prior 7-Day Avg -7.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 16.41% | 26.82%
Prior 18.18% | 20.96%
Current vs Prior -9.77% | +27.97%
Prior 7-Day Avg 11.78% | 21.03%
Current vs 7-Day Avg +39.29% | +27.57%
Prior 7-Day Eod 18.18% | 20.96%
Current vs 7-Day Eod -9.77% | +27.97%
Sentiment BULLISH

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 72% call dollar volume ($10.6K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (213 calls vs 39 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. 2 found (avg delta 0.74, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.751.10$0.9337.6%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.45$0.4025.0%20.55309

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 66, top 63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.200.25$0.2321.7%630.442.3K
$3.00Sep 180.751.10$0.9337.6%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.350.45$0.4025.0%20.55309

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. -- found (best R:R --, avg --)

No setups found for this strategy

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 16.41% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Sep 18$0.23$0.40$0.63$3.37$4.6316.41%

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

No strangle setups found

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. 1 found (best net $0.47, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.47$0.53
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 5.21%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.200.444.2%5.21%9.38%632.3K

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. 76 contracts (avg 756 vol/day, 75 traded recently)

TMQ averages only 756 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 $10.00 01-21 call last traded $1.00 on 08/21 (now $0.85/$1.00) — try a limit near $0.93. Also watch the $4.00 09-18 call last traded $0.34 on 08/21 (now $0.20/$0.25) — try a limit near $0.23; the $5.00 12-18 call last traded $0.51 on 08/21 (now $0.45/$0.60) — try a limit near $0.51. Most tradeable put: the $3.00 01-15 put last traded $0.36 on 08/21 (now $0.35/$0.40) — try a limit near $0.36.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.20$0.25$0.23$0.34 08/21$0.10–$0.38$0.232.3K
$4.00Dec 18$0.45$1.00$0.73$0.70 08/21$0.33–$0.88$0.70436
$4.00Jan 15$0.55$0.90$0.73$0.92 08/21$0.48–$0.93$0.73797
$4.00Mar 19$0.85$1.20$1.02$1.15 08/21$0.57–$1.15$1.02--
$4.00Jan 21$1.20$2.15$1.67$1.86 08/21$1.23–$2.15$1.67701
$4.00Oct 16$0.40$0.55$0.48--$0.48–$0.48—$0.4012
$3.00Sep 18$0.75$1.10$0.93$1.00 08/21$0.38–$0.98$0.93--
$3.00Dec 18$1.10$1.35$1.23$1.24 08/21$0.65–$1.30$1.23--
$3.00Jan 15$1.00$1.50$1.25$1.11 08/19$0.73–$1.45$1.11--
$3.00Mar 19$1.35$1.60$1.48$1.60 08/21$0.85–$1.55$1.48--
$3.00Jan 21$1.65$2.35$2.00$1.93 08/21$1.43–$2.15$1.93643
$5.00Sep 18$0.05$0.10$0.08$0.06 08/21$0.03–$0.18$0.061.7K
$5.00Oct 16$0.05$0.25$0.15$0.26 08/21$0.15–$0.20$0.1598
$5.00Dec 18$0.45$0.60$0.53$0.51 08/21$0.20–$0.60$0.51820
$5.00Jan 15$0.45$0.65$0.55$0.60 08/21$0.28–$0.70$0.55--
$5.00Mar 19$0.50$0.95$0.73$0.65 08/20$0.48–$0.95$0.65--
$5.00Jan 21$1.20$2.05$1.63$1.61 08/21$0.98–$1.75$1.61969
$2.00Sep 18$1.55$2.00$1.78$1.70 08/19$1.00–$1.90$1.70--
$2.00Dec 18$1.75$2.00$1.88$2.00 08/21$1.20–$2.03$1.88--
$2.00Jan 15$1.65$2.15$1.90$1.90 08/14$1.25–$2.05$1.90--
$2.00Mar 19$1.75$2.20$1.98$1.55 08/20$1.25–$2.25$1.75--
$2.00Jan 21$1.90$2.65$2.28$2.53 08/21$1.63–$2.60$2.28--
$6.00Sep 18$0.00$0.05$0.03$0.07 08/21$0.03–$0.08$0.03499
$6.00Oct 16$0.00$0.15$0.08$0.20 08/21$0.08–$0.13$0.0810
$6.00Dec 18$0.15$0.45$0.30$0.30 08/21$0.15–$0.38$0.30--
$6.00Jan 15$0.10$0.55$0.33$0.33 08/21$0.28–$0.50$0.33--
$6.00Mar 19$0.35$0.80$0.57$0.40 08/17$0.38–$0.80$0.4013
$1.00Sep 18$2.45$3.10$2.78$2.70 08/19$1.95–$2.90$2.70--
$1.00Dec 18$2.45$3.30$2.88$2.20 08/03$1.98–$2.95$2.45--
$1.00Jan 15$2.45$3.20$2.83$2.65 08/20$2.03–$2.95$2.65--
$1.00Mar 19$2.45$3.20$2.83$2.77 08/19$2.05–$3.00$2.77--
$1.00Jan 21$2.60$3.40$3.00$3.00 08/21$2.35–$3.10$3.00--
$7.00Sep 18$0.00$0.05$0.03$0.04 08/21$0.03–$0.05$0.03--
$7.00Dec 18$0.05$0.20$0.13$0.23 08/21$0.13–$0.28$0.13--
$7.00Jan 15$0.10$0.60$0.35$0.31 08/21$0.18–$0.35$0.31--
$7.00Jan 21$0.80$1.80$1.30$1.32 08/21$0.75–$1.43$1.30--
$8.00Sep 18$0.00$0.05$0.03$0.02 08/21$0.03–$0.13$0.02--
$8.00Dec 18$0.05$0.25$0.15$0.15 08/20$0.10–$0.20$0.15--
$8.00Jan 15$0.05$0.35$0.20$0.25 08/21$0.15–$0.30$0.20--
$9.00Sep 18$0.00$0.10$0.05$0.05 08/17$0.03–$0.05$0.05--
$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$0.15 08/18$0.13–$0.25$0.15--
$10.00Jan 21$0.85$1.00$0.93$1.00 08/21$0.53–$1.08$0.933.9K
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.35$0.45$0.40$0.36 08/21$0.40–$1.20$0.36309
$4.00Oct 16$0.25$0.85$0.55$0.56 08/21$0.48–$0.83$0.55--
$4.00Dec 18$0.65$0.95$0.80$0.86 08/21$0.80–$1.45$0.80--
$4.00Jan 15$0.85$1.10$0.98$1.00 08/11$0.98–$1.45$0.98--
$4.00Mar 19$0.85$1.45$1.15$1.15 08/21$1.13–$1.65$1.15--
$4.00Jan 21$1.45$2.00$1.73$1.77 08/21$1.70–$2.15$1.73--
$3.00Sep 18$0.00$0.05$0.03$0.05 08/21$0.03–$0.45$0.03--
$3.00Oct 16$0.00$0.50$0.25$0.16 08/21$0.18–$0.38$0.16--
$3.00Dec 18$0.20$0.35$0.28$0.30 08/21$0.28–$0.77$0.28--
$3.00Jan 15$0.35$0.40$0.38$0.36 08/21$0.38–$0.75$0.36502
$3.00Mar 19$0.30$0.75$0.53$0.55 08/18$0.53–$0.85$0.53--
$3.00Jan 21$0.85$1.50$1.18$1.05 08/17$0.95–$1.35$1.05--
$5.00Sep 18$1.10$1.40$1.25$1.20 08/21$1.13–$2.10$1.20--
$5.00Dec 18$1.45$1.70$1.58$1.66 08/17$1.58–$2.28$1.58--
$5.00Jan 15$1.40$2.00$1.70$1.85 08/17$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--
$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$0.05$0.20$0.13$0.20 07/17$0.13–$0.25$0.13--
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.18–$0.38$0.05--
$2.00Jan 21$0.20$0.60$0.40$0.40 08/21$0.40–$0.70$0.40121
$6.00Sep 18$2.10$2.45$2.28$2.19 08/21$2.10–$3.05$2.19430
$6.00Jan 15$2.25$2.85$2.55$2.58 08/17$2.50–$3.25$2.55--
$1.00Sep 18$0.00$0.30$0.15$0.02 08/13$0.03–$0.15$0.02--
$7.00Sep 18$2.90$3.60$3.25$3.65 06/24$3.10–$4.05$3.25--
$7.00Dec 18$3.20$3.40$3.30$3.75 06/24$3.30–$4.10$3.30--
$7.00Jan 15$3.10$3.80$3.45$3.50 08/10$3.40–$4.15$3.45--
$7.00Jan 21$3.60$4.40$4.00$4.20 08/10$4.00–$4.60$4.00--
$8.00Sep 18$4.10$4.30$4.20$4.99 07/30$4.10–$5.05$4.20--
$8.00Dec 18$4.00$4.60$4.30$4.20 08/12$4.15–$5.10$4.20--
$10.00Sep 18$5.90$6.60$6.25$7.20 08/03$6.10–$7.10$6.25--
$10.00Jan 15$6.00$6.60$6.30$6.50 06/30$6.20–$7.10$6.30--
$10.00Jan 21$6.40$7.20$6.80$7.20 07/08$6.70–$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 213
Total Puts 39
Put/Call Ratio 0.18
Net Difference 174

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,065
Total Puts 1,013
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