Tour v526
TMQ
TRILOGY METALS INC N
$3.72 -3.12%
$3.71 (-0.27%)🌙
as of 08/26 07:09 PM
(8/25 19:08) ◀
|
Wednesday, August 26, 2026 (7:09pm)
January 2026
|
▶
◀ 8/26 19:09

Option Volume

Detail
ℹ
Current (08/26) 357
Calls: 298 (83%)
Puts: 59 (17%)
Prior (08/25) 252
Calls: 213 (85%)
Puts: 39 (15%)
Current vs Prior +41.67%
Calls: +39.91% (Calls)
Puts: +51.28% (Puts)
Prior 7-Day Total 5,402
Calls: 4,408 (82%)
Puts: 994 (18%)
Prior 7-Day Average 771
Calls: 629 (82%)
Puts: 142 (18%)
Current vs Prior 7-Day Avg -53.74%
Calls: -52.68%
Puts: -58.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $22.7K
Calls: $20.9K (92%)
Puts: $1.9K (8%)
Prior (08/25) $14.7K
Calls: $10.6K (72%)
Puts: $4.1K (28%)
Current vs Prior +54.42%
Calls: +97.13%
Puts: -54.97%
Prior 7-Day Total $316.9K
Calls: $264.1K (83%)
Puts: $52.8K (17%)
Prior 7-Day Average $45.3K
Calls: $37.7K (83%)
Puts: $7.5K (17%)
Current vs Prior 7-Day Avg -49.80%
Calls: -44.69%
Puts: -75.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.20
Prior (08/25) 0.18
Current vs Prior +8.13%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -3.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 7,845
Calls: 7,598 (97%)
Puts: 247 (3%)
Prior (08/25) 14,216
Calls: 12,854 (90%)
Puts: 1,362 (10%)
Current vs Prior -44.82%
Prior 7-Day Total 114,403
Calls: 108,851 (95%)
Puts: 5,552 (5%)
Prior 7-Day Average 16,343
Calls: 15,550 (94%)
Puts: 925 (6%)
Current vs Prior 7-Day Avg -52.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 16.94% | 29.03%
Prior 16.41% | 26.82%
Current vs Prior +3.23% | +8.24%
Prior 7-Day Avg 12.50% | 21.80%
Current vs 7-Day Avg +35.52% | +33.20%
Prior 7-Day Eod 16.41% | 26.82%
Current vs 7-Day Eod +3.23% | +8.24%
Sentiment BEARISH

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 92% of dollar volume in calls ($20.9K) vs puts ($1.9K). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (298 calls vs 59 puts). Call-heavy open interest (7,598 calls vs 247 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. 2 found (avg delta 0.76, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.701.05$0.8839.8%530.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.400.50$0.4522.2%20.61--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 107, top 53)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.701.05$0.8839.8%530.91--
$4.00Sep 180.150.20$0.1827.8%500.392.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.000.05$0.03166.7%20.08--
$4.00Sep 180.400.50$0.4522.2%20.61--

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. 1 found (best R:R 1.38, avg 1.38)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.42$0.58$0.4261%1.38$3.58

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 16.94% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Sep 18$0.18$0.45$0.63$3.37$4.6316.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 5.65% of stock, avg 5.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.18$0.03$0.21$2.79$4.21

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 $0.52, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.52$0.48
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.03%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.150.397.5%4.03%11.56%502.3K

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 $5.00 01-21 call last traded $1.61 on 08/21 (now $1.35/$1.60) — try a limit near $1.48. Also watch the $4.00 09-18 call last traded $0.34 on 08/21 (now $0.15/$0.20) — try a limit near $0.18; the $4.00 01-21 call last traded $1.86 on 08/21 (now $1.50/$2.00) — try a limit near $1.75. Most tradeable put: the $3.00 12-18 put last traded $0.30 on 08/21 (now $0.25/$0.55) — try a limit near $0.30.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.15$0.20$0.18$0.34 08/21$0.13–$0.38$0.182.3K
$4.00Dec 18$0.45$0.80$0.63$0.70 08/21$0.33–$0.88$0.63436
$4.00Jan 15$0.65$1.00$0.83$0.92 08/21$0.48–$0.93$0.83--
$4.00Mar 19$0.80$1.30$1.05$1.15 08/21$0.60–$1.15$1.05--
$4.00Jan 21$1.50$2.00$1.75$1.86 08/21$1.35–$2.15$1.75704
$4.00Oct 16$0.35$0.45$0.40--$0.40–$0.48$0.3515
$3.00Sep 18$0.70$1.05$0.88$1.00 08/21$0.38–$0.98$0.88--
$3.00Dec 18$1.00$1.30$1.15$1.24 08/21$0.65–$1.30$1.15--
$3.00Jan 15$1.10$1.30$1.20$1.11 08/19$0.73–$1.45$1.11--
$3.00Mar 19$1.15$1.65$1.40$1.60 08/21$1.05–$1.55$1.40--
$3.00Jan 21$1.50$2.10$1.80$1.93 08/21$1.43–$2.15$1.80--
$5.00Sep 18$0.00$0.10$0.05$0.06 08/21$0.03–$0.18$0.051.7K
$5.00Oct 16$0.10$0.20$0.15$0.26 08/21$0.15–$0.20$0.15138
$5.00Dec 18$0.30$0.45$0.38$0.51 08/21$0.20–$0.60$0.38829
$5.00Jan 15$0.45$0.55$0.50$0.60 08/21$0.28–$0.70$0.50--
$5.00Mar 19$0.45$1.00$0.73$0.65 08/20$0.48–$0.95$0.65--
$5.00Jan 21$1.35$1.60$1.48$1.61 08/21$0.98–$1.75$1.48969
$2.00Sep 18$1.50$2.20$1.85$1.70 08/19$1.00–$1.90$1.70--
$2.00Dec 18$1.70$2.05$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$2.00$2.50$2.25$2.53 08/21$1.63–$2.60$2.25--
$6.00Sep 18$0.00$0.05$0.03$0.07 08/21$0.03–$0.08$0.03499
$6.00Oct 16$0.05$0.10$0.08$0.20 08/21$0.08–$0.13$0.08--
$6.00Dec 18$0.20$0.60$0.40$0.30 08/21$0.15–$0.40$0.30--
$6.00Jan 15$0.15$0.55$0.35$0.33 08/21$0.28–$0.50$0.33--
$6.00Mar 19$0.30$1.00$0.65$0.40 08/17$0.38–$0.80$0.40--
$1.00Sep 18$2.45$3.20$2.83$2.70 08/19$1.95–$2.90$2.70--
$1.00Dec 18$2.45$3.20$2.83$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$0.25$0.15$0.23 08/21$0.13–$0.28$0.15--
$7.00Jan 15$0.10$0.65$0.38$0.31 08/21$0.18–$0.38$0.31--
$7.00Jan 21$0.80$1.75$1.27$1.32 08/21$0.75–$1.43$1.27--
$8.00Sep 18$0.00$0.05$0.03$0.02 08/21$0.03–$0.13$0.02--
$8.00Dec 18$0.10$0.20$0.15$0.15 08/20$0.10–$0.20$0.15--
$8.00Jan 15$0.05$0.55$0.30$0.25 08/21$0.20–$0.30$0.25--
$9.00Sep 18$0.00$0.15$0.08$0.05 08/17$0.03–$0.08$0.05--
$10.00Sep 18$0.00$0.20$0.10$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.40$0.23$0.15 08/18$0.13–$0.25$0.15--
$10.00Jan 21$0.80$1.00$0.90$1.00 08/21$0.53–$1.08$0.90--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.40$0.50$0.45$0.36 08/21$0.40–$1.20$0.40--
$4.00Oct 16$0.55$0.80$0.68$0.56 08/21$0.48–$0.83$0.56--
$4.00Dec 18$0.60$1.15$0.88$0.86 08/21$0.80–$1.38$0.86--
$4.00Jan 15$0.65$1.25$0.95$1.00 08/11$0.95–$1.45$0.95--
$4.00Mar 19$0.80$1.40$1.10$1.15 08/21$1.10–$1.65$1.10--
$4.00Jan 21$1.65$1.90$1.78$1.77 08/21$1.70–$2.15$1.77--
$3.00Sep 18$0.00$0.05$0.03$0.05 08/21$0.03–$0.45$0.03--
$3.00Oct 16$0.05$0.25$0.15$0.16 08/21$0.15–$0.38$0.15--
$3.00Dec 18$0.25$0.55$0.40$0.30 08/21$0.28–$0.70$0.30247
$3.00Jan 15$0.15$0.65$0.40$0.36 08/21$0.38–$0.75$0.36--
$3.00Mar 19$0.25$0.75$0.50$0.55 08/18$0.50–$0.85$0.50--
$3.00Jan 21$0.95$1.20$1.08$1.05 08/17$0.95–$1.35$1.05--
$5.00Sep 18$1.15$1.45$1.30$1.20 08/21$1.13–$2.08$1.20--
$5.00Dec 18$1.50$1.80$1.65$1.66 08/17$1.58–$2.25$1.65--
$5.00Jan 15$1.45$1.95$1.70$1.85 08/17$1.70–$2.28$1.70--
$5.00Mar 19$1.50$2.15$1.83$2.41 07/30$1.83–$2.35$1.83--
$2.00Sep 18$0.00$0.05$0.03$0.05 06/29$0.03–$0.05$0.03--
$2.00Dec 18$0.00$0.30$0.15$0.14 08/06$0.05–$0.20$0.14--
$2.00Jan 15$0.05$0.30$0.18$0.20 07/17$0.13–$0.25$0.18--
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.18–$0.38$0.05--
$2.00Jan 21$0.35$0.55$0.45$0.40 08/21$0.40–$0.70$0.40--
$6.00Sep 18$1.95$2.40$2.17$2.19 08/21$2.10–$3.05$2.17--
$6.00Jan 15$2.35$2.70$2.53$2.58 08/17$2.50–$3.18$2.53--
$1.00Sep 18$0.00$0.30$0.15$0.02 08/13$0.03–$0.15$0.02--
$7.00Sep 18$2.90$3.50$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$3.70$3.40$3.50 08/10$3.40–$4.15$3.40--
$7.00Jan 21$3.80$4.60$4.20$4.20 08/10$4.00–$4.60$4.20--
$8.00Sep 18$4.20$4.40$4.30$4.99 07/30$4.10–$5.05$4.30--
$8.00Dec 18$4.00$4.60$4.30$4.20 08/12$4.15–$5.10$4.20--
$10.00Sep 18$5.80$6.50$6.15$7.20 08/03$6.10–$7.05$6.15--
$10.00Jan 15$6.00$6.60$6.30$6.50 06/30$6.20–$7.10$6.30--
$10.00Jan 21$6.60$7.00$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 298
Total Puts 59
Put/Call Ratio 0.20
Net Difference 239

Prior's Put/Call Breakdown

Total Calls 213
Total Puts 39
Put/Call Ratio 0.18
Net Difference 174

Prior 7-Day Put/Call Summary

Total Calls 4,408
Total Puts 994
Average Put/Call Ratio 0.21
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