Tour v528
TMQ
TRILOGY METALS INC N
$3.20 -1.54%
$3.26 (+1.81%)🌙
as of 09/25 07:01 PM
(9/24 19:13) ◀
|
Friday, September 25, 2026 (7:01pm)
January 2026
|
▶ (9/28 14:10)
◀ 9/25 19:01 ▶

Option Volume

Detail
ℹ
Current (09/25) 303
Calls: 290 (96%)
Puts: 13 (4%)
Prior (09/24) 56
Calls: 54 (96%)
Puts: 2 (4%)
Current vs Prior +441.07%
Calls: +437.04% (Calls)
Puts: +550.00% (Puts)
Prior 7-Day Total 3,224
Calls: 2,768 (86%)
Puts: 456 (14%)
Prior 7-Day Average 460
Calls: 395 (86%)
Puts: 65 (14%)
Current vs Prior 7-Day Avg -34.21%
Calls: -26.66%
Puts: -80.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $11.9K
Calls: $11.3K (95%)
Puts: $597 (5%)
Prior (09/24) $2.6K
Calls: $2.6K (98%)
Puts: $51 (2%)
Current vs Prior +356.91%
Calls: +342.66%
Puts: +1070.59%
Prior 7-Day Total $115.8K
Calls: $83.3K (72%)
Puts: $32.5K (28%)
Prior 7-Day Average $16.5K
Calls: $11.9K (72%)
Puts: $4.6K (28%)
Current vs Prior 7-Day Avg -28.06%
Calls: -5.03%
Puts: -87.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.04
Prior (09/24) 0.04
Current vs Prior +21.03%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -80.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 10,700
Calls: 10,176 (95%)
Puts: 524 (5%)
Prior (09/24) 7,719
Calls: 7,719 (100%)
Puts: -- (0%)
Current vs Prior +38.62%
Prior 7-Day Total 81,968
Calls: 76,988 (94%)
Puts: 4,980 (6%)
Prior 7-Day Average 11,709
Calls: 10,998 (93%)
Puts: 830 (7%)
Current vs Prior 7-Day Avg -8.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 15.00% | 23.44%
Prior 17.85% | 22.15%
Current vs Prior -15.95% | +5.79%
Prior 7-Day Avg 14.29% | 23.32%
Current vs 7-Day Avg +4.94% | +0.49%
Prior 7-Day Eod 17.85% | 22.15%
Current vs 7-Day Eod -15.95% | +5.79%
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

Strong bullish conviction with 95% of dollar volume in calls ($11.3K) vs puts ($597). Massive premium surge with dollar volume up 357% vs prior. Unusually high activity with volume up 441% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (290 calls vs 13 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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.750.90$0.8318.1%20.80--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.75, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.250.45$0.3557.1%90.6974
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.750.90$0.8318.1%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 30, top 16)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.050.10$0.0862.5%160.201.2K
$3.00Oct 160.250.45$0.3557.1%90.6974
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.15$0.1338.5%30.32173
$4.00Oct 160.750.90$0.8318.1%20.80--

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 2.70, avg 2.70)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.27$0.73$0.2769%2.70$3.27
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 15.00% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Oct 16$0.35$0.13$0.48$2.52$3.4815.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 6.56% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Oct 16$0.08$0.13$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 $0.19, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.19$0.81
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.57$0.43

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

No covered call setups found

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. 63 contracts (avg 615 vol/day, 62 traded recently)

TMQ averages only 615 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 $3.00 03-19 call last traded $0.93 on 09/18 (now $0.80/$1.00) — try a limit near $0.90. Also watch the $7.00 01-21 call last traded $0.77 on 09/15 (now $0.60/$0.80) — try a limit near $0.70; the $10.00 01-21 call last traded $0.50 on 09/18 (now $0.35/$0.60) — try a limit near $0.48. Most tradeable put: the $3.00 10-16 put last traded $0.18 on 09/18 (now $0.10/$0.15) — try a limit near $0.13.
CALLS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.25$0.45$0.35$0.40 09/18$0.35–$1.00$0.3574
$3.00Dec 18$0.45$0.95$0.70$0.65 09/18$0.63–$1.23$0.65--
$3.00Jan 15$0.45$0.75$0.60$0.75 09/18$0.60–$1.27$0.60--
$3.00Mar 19$0.80$1.00$0.90$0.93 09/18$0.83–$1.48$0.9043
$3.00Jan 21$1.15$1.80$1.48$1.50 09/15$1.30–$2.15$1.48--
$4.00Oct 16$0.05$0.10$0.08$0.12 09/18$0.08–$0.48$0.081.2K
$4.00Dec 18$0.10$0.40$0.25$0.33 09/18$0.25–$0.80$0.25--
$4.00Jan 15$0.25$0.50$0.38$0.39 09/18$0.33–$0.90$0.38795
$4.00Mar 19$0.30$0.75$0.53$0.60 09/18$0.53–$1.08$0.53127
$4.00Jan 21$1.00$1.45$1.23$1.33 09/18$1.20–$1.92$1.23--
$4.00Nov 20$0.10$0.20$0.15--$0.15–$0.22$0.10248
$2.00Dec 18$1.05$1.55$1.30$2.00 08/21$1.27–$2.03$1.30--
$2.00Jan 15$1.10$1.55$1.33$1.46 09/11$1.33–$1.92$1.33--
$2.00Mar 19$1.25$1.65$1.45$1.50 09/15$1.38–$2.03$1.45--
$2.00Jan 21$1.50$2.35$1.93$1.83 09/18$1.83–$2.60$1.83--
$5.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$0.20$0.03418
$5.00Dec 18$0.15$0.20$0.18$0.18 09/18$0.18–$0.53$0.18--
$5.00Jan 15$0.15$0.25$0.20$0.30 09/18$0.18–$0.70$0.20--
$5.00Mar 19$0.30$0.50$0.40$0.45 09/11$0.33–$0.85$0.40--
$5.00Jan 21$0.70$1.10$0.90$1.06 09/18$0.90–$1.63$0.90--
$1.00Dec 18$1.90$2.55$2.22$2.20 08/03$2.20–$2.95$2.20--
$1.00Jan 15$1.95$2.60$2.28$2.82 08/27$2.20–$2.95$2.28--
$1.00Mar 19$1.95$2.60$2.28$2.45 09/11$2.20–$2.95$2.28--
$1.00Jan 21$2.30$2.90$2.60$2.30 09/15$2.30–$3.10$2.30--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.13$0.03--
$6.00Dec 18$0.05$0.10$0.08$0.17 09/15$0.08–$0.40$0.08--
$6.00Jan 15$0.05$0.35$0.20$0.25 09/08$0.15–$0.43$0.20--
$6.00Mar 19$0.05$0.35$0.20$0.30 09/18$0.20–$0.65$0.20--
$7.00Oct 16$0.00$0.05$0.03$0.03 09/09$0.03–$0.38$0.03--
$7.00Dec 18$0.00$0.15$0.08$0.10 09/08$0.08–$0.25$0.08728
$7.00Jan 15$0.10$0.15$0.13$0.14 09/18$0.13–$0.38$0.13--
$7.00Mar 19$0.05$0.45$0.25$0.30 09/10$0.23–$0.50$0.25--
$7.00Jan 21$0.60$0.80$0.70$0.77 09/15$0.70–$1.35$0.702.2K
$8.00Dec 18$0.05$0.10$0.08$0.06 09/11$0.08–$0.15$0.06289
$8.00Jan 15$0.00$0.15$0.08$0.25 08/31$0.08–$0.30$0.08--
$10.00Jan 15$0.05$0.15$0.10$0.10 09/08$0.08–$0.23$0.10--
$10.00Jan 21$0.35$0.60$0.48$0.50 09/18$0.48–$0.98$0.484.0K
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.15$0.13$0.18 09/18$0.13–$0.38$0.13173
$3.00Nov 20$0.15$0.35$0.25$0.34 09/18$0.22–$0.30$0.258
$3.00Dec 18$0.20$0.55$0.38$0.35 09/10$0.28–$0.45$0.35343
$3.00Jan 15$0.25$0.50$0.38$0.45 09/18$0.35–$0.55$0.38--
$3.00Mar 19$0.40$0.75$0.57$0.60 09/15$0.48–$0.63$0.57--
$3.00Jan 21$1.00$1.20$1.10$1.10 09/18$1.00–$1.23$1.10--
$4.00Oct 16$0.75$0.90$0.83$0.87 09/18$0.48–$0.88$0.83--
$4.00Dec 18$1.00$1.15$1.08$1.08 09/15$0.80–$1.10$1.08--
$4.00Jan 15$1.00$1.20$1.10$1.10 09/10$0.95–$1.18$1.10--
$4.00Mar 19$1.10$1.40$1.25$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.50$1.95$1.73$1.73 09/08$1.55–$1.85$1.73--
$2.00Dec 18$0.00$0.20$0.10$0.05 09/09$0.05–$0.15$0.05--
$2.00Jan 15$0.00$0.25$0.13$0.07 09/09$0.10–$0.18$0.07--
$2.00Mar 19$0.05$0.25$0.15$0.05 08/10$0.13–$0.23$0.05--
$2.00Jan 21$0.15$0.65$0.40$0.50 09/10$0.40–$0.63$0.40--
$5.00Oct 16$1.50$2.05$1.78$1.56 09/08$1.27–$1.83$1.56--
$5.00Dec 18$1.60$2.00$1.80$1.98 09/15$1.58–$2.08$1.80--
$5.00Jan 15$1.75$2.25$2.00$2.00 09/15$1.70–$2.08$2.00--
$5.00Mar 19$1.80$2.40$2.10$2.02 09/02$1.83–$2.15$2.02--
$6.00Oct 16$2.50$3.20$2.85$2.30 08/25$2.25–$2.85$2.50--
$6.00Dec 18$2.60$3.10$2.85$2.48 08/27$2.42–$2.93$2.60--
$6.00Jan 15$2.60$3.20$2.90$2.58 08/17$2.53–$2.95$2.60--
$7.00Dec 18$3.60$4.00$3.80$3.63 09/02$3.30–$3.90$3.63--
$7.00Jan 15$3.60$4.10$3.85$3.50 08/10$3.40–$3.95$3.60--
$7.00Jan 21$4.00$4.40$4.20$4.16 08/31$4.00–$4.30$4.16--
$8.00Dec 18$4.50$5.10$4.80$4.20 08/12$4.30–$4.85$4.50--

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 290
Total Puts 13
Put/Call Ratio 0.04
Net Difference 277

Prior's Put/Call Breakdown

Total Calls 54
Total Puts 2
Put/Call Ratio 0.04
Net Difference 52

Prior 7-Day Put/Call Summary

Total Calls 2,768
Total Puts 456
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