Tour v526
TMQ
TRILOGY METALS INC N
$3.78 +1.61%
$3.78 (+0.02%)🌙
as of 08/27 07:06 PM
(8/26 19:09) ◀
|
Thursday, August 27, 2026 (7:06pm)
January 2026
|
▶ (8/28 19:06)
◀ 8/27 19:06 ▶

Option Volume

Detail
ℹ
Current (08/27) 303
Calls: 241 (80%)
Puts: 62 (20%)
Prior (08/26) 357
Calls: 298 (83%)
Puts: 59 (17%)
Current vs Prior -15.13%
Calls: -19.13% (Calls)
Puts: +5.08% (Puts)
Prior 7-Day Total 5,186
Calls: 4,163 (80%)
Puts: 1,023 (20%)
Prior 7-Day Average 740
Calls: 594 (80%)
Puts: 146 (20%)
Current vs Prior 7-Day Avg -59.10%
Calls: -59.48%
Puts: -57.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $26.4K
Calls: $20.0K (76%)
Puts: $6.5K (24%)
Prior (08/26) $22.7K
Calls: $20.9K (92%)
Puts: $1.9K (8%)
Current vs Prior +16.24%
Calls: -4.38%
Puts: +247.45%
Prior 7-Day Total $298.1K
Calls: $244.5K (82%)
Puts: $53.6K (18%)
Prior 7-Day Average $42.6K
Calls: $34.9K (82%)
Puts: $7.7K (18%)
Current vs Prior 7-Day Avg -37.97%
Calls: -42.88%
Puts: -15.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.26
Prior (08/26) 0.20
Current vs Prior +29.94%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +13.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 12,899
Calls: 11,979 (93%)
Puts: 920 (7%)
Prior (08/26) 7,845
Calls: 7,598 (97%)
Puts: 247 (3%)
Current vs Prior +64.42%
Prior 7-Day Total 105,868
Calls: 100,333 (95%)
Puts: 5,535 (5%)
Prior 7-Day Average 15,124
Calls: 14,333 (94%)
Puts: 922 (6%)
Current vs Prior 7-Day Avg -14.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 17.20% | 27.25%
Prior 16.94% | 29.03%
Current vs Prior +1.54% | -6.14%
Prior 7-Day Avg 13.73% | 22.77%
Current vs 7-Day Avg +25.22% | +19.65%
Prior 7-Day Eod 16.94% | 29.03%
Current vs 7-Day Eod +1.54% | -6.14%
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 76% of dollar volume in calls ($20.0K) vs puts ($6.5K). Extreme bullish P/C ratio of 0.26 - heavy call buying (241 calls vs 62 puts). Call-heavy open interest (11,979 calls vs 920 puts) suggests bullish positioning. Rising open interest (up 64%) indicates new positions being established.

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 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.750.95$0.8523.5%610.94200
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.250.65$0.4588.9%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 80, top 61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.750.95$0.8523.5%610.94200
$4.00Sep 180.150.25$0.2050.0%180.412.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.250.65$0.4588.9%10.58--

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 0.54, avg 0.54)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.65$0.35$0.6594%0.54$3.65
BEAR PUT (0)
No bear put found

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 17.20% of stock, avg 17.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Sep 18$0.20$0.45$0.65$3.35$4.6517.20%

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 $0.45, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.45$0.55
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 3.97%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.150.415.8%3.97%9.79%182.3K

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 01-21 call last traded $1.86 on 08/21 (now $1.60/$1.90) — try a limit near $1.75; the $1.00 01-21 call last traded $3.00 on 08/21 (now $2.65/$3.20) — try a limit near $2.93. Most tradeable put: the $4.00 01-15 put last traded $1.00 on 08/11 (now $0.85/$1.10) — try a limit near $0.98.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.15$0.25$0.20$0.34 08/21$0.13–$0.38$0.202.3K
$4.00Dec 18$0.40$1.00$0.70$0.70 08/21$0.43–$0.88$0.70--
$4.00Jan 15$0.65$0.95$0.80$0.92 08/21$0.57–$0.93$0.80--
$4.00Mar 19$0.85$1.15$1.00$1.15 08/21$0.70–$1.15$1.0093
$4.00Jan 21$1.60$1.90$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$0.3519
$3.00Sep 18$0.75$0.95$0.85$1.00 08/21$0.43–$0.98$0.85200
$3.00Dec 18$0.90$1.30$1.10$1.24 08/21$0.75–$1.30$1.10--
$3.00Jan 15$0.95$1.50$1.23$1.11 08/19$0.85–$1.45$1.11--
$3.00Mar 19$1.40$1.55$1.48$1.60 08/21$1.05–$1.55$1.48--
$3.00Jan 21$1.60$2.30$1.95$1.93 08/21$1.50–$2.15$1.93--
$5.00Sep 18$0.05$0.10$0.08$0.06 08/21$0.03–$0.18$0.061.7K
$5.00Oct 16$0.10$0.20$0.15$0.26 08/21$0.15–$0.20$0.15150
$5.00Dec 18$0.35$0.50$0.43$0.51 08/21$0.33–$0.60$0.43--
$5.00Jan 15$0.45$0.55$0.50$0.60 08/21$0.35–$0.70$0.501.3K
$5.00Mar 19$0.65$1.00$0.83$0.65 08/20$0.55–$0.95$0.65--
$5.00Jan 21$1.35$1.75$1.55$1.61 08/21$1.13–$1.75$1.55974
$2.00Sep 18$1.65$1.95$1.80$1.70 08/19$1.18–$1.90$1.70--
$2.00Dec 18$1.55$2.15$1.85$2.00 08/21$1.30–$2.03$1.85--
$2.00Jan 15$1.60$2.20$1.90$1.90 08/14$1.33–$2.05$1.90--
$2.00Mar 19$1.70$2.25$1.98$1.55 08/20$1.45–$2.25$1.70--
$2.00Jan 21$2.05$2.60$2.33$2.53 08/21$1.75–$2.60$2.33--
$6.00Sep 18$0.00$0.05$0.03$0.07 08/21$0.03–$0.08$0.03--
$6.00Oct 16$0.05$0.10$0.08$0.20 08/21$0.08–$0.13$0.08--
$6.00Dec 18$0.05$0.45$0.25$0.30 08/21$0.18–$0.40$0.25--
$6.00Jan 15$0.05$0.55$0.30$0.33 08/21$0.28–$0.50$0.30--
$6.00Mar 19$0.25$0.95$0.60$0.40 08/17$0.38–$0.80$0.40--
$1.00Sep 18$2.40$3.20$2.80$2.70 08/19$2.08–$2.90$2.70--
$1.00Dec 18$2.35$3.20$2.78$2.20 08/03$2.05–$2.95$2.35--
$1.00Jan 15$2.40$3.10$2.75$2.65 08/20$2.08–$2.95$2.6584
$1.00Mar 19$2.40$3.30$2.85$2.77 08/19$2.15–$3.00$2.77--
$1.00Jan 21$2.65$3.20$2.93$3.00 08/21$2.35–$3.10$2.93215
$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–$0.38$0.31--
$7.00Jan 21$1.00$1.45$1.23$1.32 08/21$0.85–$1.43$1.23--
$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$0.15285
$8.00Jan 15$0.05$0.35$0.20$0.25 08/21$0.20–$0.30$0.20--
$9.00Sep 18$0.00$0.15$0.08$0.05 08/17$0.03–$0.08$0.05--
$10.00Sep 18$0.00$0.30$0.15$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$0.85$1.00$0.93$1.00 08/21$0.68–$1.08$0.933.9K
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.25$0.65$0.45$0.36 08/21$0.40–$1.10$0.36--
$4.00Oct 16$0.45$0.80$0.63$0.56 08/21$0.48–$0.83$0.56--
$4.00Dec 18$0.65$1.00$0.83$0.86 08/21$0.80–$1.35$0.83--
$4.00Jan 15$0.85$1.10$0.98$1.00 08/11$0.95–$1.40$0.98295
$4.00Mar 19$1.00$1.40$1.20$1.15 08/21$1.10–$1.65$1.15--
$4.00Jan 21$1.45$1.75$1.60$1.77 08/21$1.60–$2.15$1.60--
$3.00Sep 18$0.00$0.05$0.03$0.05 08/21$0.03–$0.35$0.03--
$3.00Oct 16$0.05$0.35$0.20$0.16 08/21$0.15–$0.38$0.16--
$3.00Dec 18$0.20$0.55$0.38$0.30 08/21$0.28–$0.63$0.30--
$3.00Jan 15$0.20$0.50$0.35$0.36 08/21$0.35–$0.70$0.35505
$3.00Mar 19$0.45$0.65$0.55$0.55 08/18$0.50–$0.85$0.55--
$3.00Jan 21$0.90$1.50$1.20$1.05 08/17$0.95–$1.35$1.05--
$5.00Sep 18$1.05$1.50$1.27$1.20 08/21$1.13–$1.98$1.20--
$5.00Dec 18$1.35$1.95$1.65$1.66 08/17$1.58–$2.17$1.65--
$5.00Jan 15$1.60$1.80$1.70$1.85 08/17$1.70–$2.22$1.70--
$5.00Mar 19$1.75$2.05$1.90$2.41 07/30$1.83–$2.35$1.90--
$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$0.00$0.25$0.13$0.20 07/17$0.13–$0.23$0.13--
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.18–$0.38$0.05--
$2.00Jan 21$0.35$0.60$0.48$0.40 08/21$0.40–$0.70$0.40120
$6.00Sep 18$2.00$2.50$2.25$2.19 08/21$2.10–$2.90$2.19--
$6.00Jan 15$2.20$2.90$2.55$2.58 08/17$2.50–$3.10$2.55--
$1.00Sep 18$0.00$0.05$0.03$0.02 08/13$0.03–$0.15$0.02--
$7.00Sep 18$2.85$3.60$3.23$3.65 06/24$3.10–$3.90$3.23--
$7.00Dec 18$3.00$3.70$3.35$3.75 06/24$3.30–$4.00$3.35--
$7.00Jan 15$3.10$3.80$3.45$3.50 08/10$3.40–$4.05$3.45--
$7.00Jan 21$3.90$4.60$4.25$4.20 08/10$4.00–$4.60$4.20--
$8.00Sep 18$3.90$4.40$4.15$4.99 07/30$4.10–$4.95$4.15--
$8.00Dec 18$4.00$4.70$4.35$4.20 08/12$4.15–$5.00$4.20--
$10.00Sep 18$5.80$6.60$6.20$7.20 08/03$6.10–$6.90$6.20--
$10.00Jan 15$6.00$6.60$6.30$6.50 06/30$6.20–$6.90$6.30--
$10.00Jan 21$6.60$7.10$6.85$7.20 07/08$6.70–$7.30$6.85--

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 241
Total Puts 62
Put/Call Ratio 0.26
Net Difference 179

Prior's Put/Call Breakdown

Total Calls 298
Total Puts 59
Put/Call Ratio 0.20
Net Difference 239

Prior 7-Day Put/Call Summary

Total Calls 4,163
Total Puts 1,023
Average Put/Call Ratio 0.23
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