Tour v528
TMQ
TRILOGY METALS INC N
$3.10 -1.90%
$3.12 (+0.65%)🌙
as of 09/29 06:00 PM
(9/29 14:08) ◀
|
Tuesday, September 29, 2026 (6:00pm)
January 2026
|
▶ (9/30 00:42)
◀ 9/29 18:00 ▶

Option Volume

Detail
ℹ
Current (09/29) 311
Calls: 295 (95%)
Puts: 16 (5%)
Prior (09/28) 308
Calls: 268 (87%)
Puts: 40 (13%)
Current vs Prior +0.97%
Calls: +10.07% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 3,238
Calls: 2,895 (89%)
Puts: 343 (11%)
Prior 7-Day Average 462
Calls: 413 (89%)
Puts: 49 (11%)
Current vs Prior 7-Day Avg -32.77%
Calls: -28.67%
Puts: -67.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $8.0K
Calls: $7.1K (88%)
Puts: $924 (12%)
Prior (09/28) $8.5K
Calls: $4.8K (56%)
Puts: $3.8K (44%)
Current vs Prior -5.84%
Calls: +48.99%
Puts: -75.42%
Prior 7-Day Total $99.0K
Calls: $75.8K (77%)
Puts: $23.2K (23%)
Prior 7-Day Average $14.1K
Calls: $10.8K (77%)
Puts: $3.3K (23%)
Current vs Prior 7-Day Avg -43.21%
Calls: -34.34%
Puts: -72.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.05
Prior (09/28) 0.15
Current vs Prior -63.66%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -61.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 28,918
Calls: 24,280 (84%)
Puts: 4,638 (16%)
Prior (09/28) 6,431
Calls: 6,257 (97%)
Puts: 174 (3%)
Current vs Prior +349.67%
Prior 7-Day Total 79,240
Calls: 75,196 (95%)
Puts: 4,044 (5%)
Prior 7-Day Average 11,320
Calls: 10,742 (94%)
Puts: 674 (6%)
Current vs Prior 7-Day Avg +155.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.87% | 22.90%
Prior 12.97% | 25.32%
Current vs Prior +6.91% | -9.53%
Prior 7-Day Avg 13.87% | 23.15%
Current vs 7-Day Avg +0.04% | -1.06%
Prior 7-Day Eod 12.97% | 25.32%
Current vs 7-Day Eod +6.91% | -9.53%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.89% | 65.72%
Calls: 50.00% | 60.00%
Puts: 27.78% | 71.43%
Prior 46.27% | 26.66%
Calls: 15.62% | 20.00%
Puts: 76.92% | 33.33%
Current vs Prior -15.95% | +146.51%
Prior 7-Day Avg 52.33% | 32.81%
Calls: 36.52% | 21.90%
Puts: 68.13% | 43.72%
Current vs 7-Day Avg -25.68% | +100.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.1K) vs puts ($924). Extreme bullish P/C ratio of 0.05 - heavy call buying (295 calls vs 16 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (24,280 calls vs 4,638 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 0.77, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.200.35$0.2853.6%20.6377
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.851.05$0.9521.1%30.9149

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 99, top 87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.000.05$0.03166.7%870.101.2K
$3.00Oct 160.200.35$0.2853.6%20.6377
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.20$0.1566.7%70.38185
$4.00Oct 160.851.05$0.9521.1%30.9149

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 3.00, avg 3.00)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.25$0.75$0.2563%3.00$3.25
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 13.87% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Oct 16$0.28$0.15$0.43$2.57$3.4313.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 5.81% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Oct 16$0.03$0.15$0.18$2.82$4.18

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 $0.65, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.22$0.78
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.65$0.35

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. 75 contracts (avg 549 vol/day, 65 traded recently)

TMQ averages only 549 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 01-21 call last traded $1.55 on 09/21 (now $1.30/$1.45) — try a limit near $1.38. Also watch the $5.00 01-21 call last traded $1.00 on 09/25 (now $0.80/$0.95) — try a limit near $0.88; the $2.00 01-21 call last traded $2.00 on 09/24 (now $1.60/$1.95) — try a limit near $1.78. Most tradeable put: the $7.00 01-21 put last traded $4.16 on 08/31 (now $4.10/$4.40) — try a limit near $4.16.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.20$0.35$0.28$0.30 09/25$0.28–$1.00$0.2877
$3.00Dec 18$0.35$0.75$0.55$0.68 09/21$0.55–$1.23$0.55266
$3.00Jan 15$0.55$0.70$0.63$0.70 09/25$0.60–$1.25$0.63368
$3.00Mar 19$0.55$1.05$0.80$0.95 09/25$0.80–$1.48$0.8043
$3.00Jan 21$1.30$1.45$1.38$1.55 09/21$1.30–$2.00$1.38660
$3.00Nov 20$0.30$0.55$0.43--$0.43–$0.43—$0.304
$4.00Oct 16$0.00$0.05$0.03$0.07 09/25$0.03–$0.48$0.031.2K
$4.00Nov 20$0.10$0.15$0.13$0.17 09/25$0.13–$0.22$0.13317
$4.00Dec 18$0.10$0.30$0.20$0.29 09/24$0.20–$0.75$0.20588
$4.00Jan 15$0.25$0.40$0.33$0.34 09/25$0.30–$0.83$0.33800
$4.00Mar 19$0.35$0.75$0.55$0.55 09/25$0.52–$1.05$0.55132
$4.00Jan 21$1.00$1.45$1.23$1.20 09/24$1.18–$1.80$1.20716
$2.00Dec 18$0.95$1.40$1.17$2.00 08/21$1.17–$1.88$1.178
$2.00Jan 15$1.05$1.45$1.25$1.44 09/21$1.25–$1.90$1.25149
$2.00Mar 19$1.25$1.55$1.40$1.43 09/25$1.38–$1.98$1.40114
$2.00Jan 21$1.60$1.95$1.78$2.00 09/24$1.78–$2.33$1.78557
$5.00Oct 16$0.00$0.05$0.03$0.05 09/25$0.03–$0.15$0.03418
$5.00Nov 20$0.00$0.10$0.05$0.07 09/25$0.05–$0.15$0.05113
$5.00Dec 18$0.10$0.20$0.15$0.15 09/25$0.15–$0.53$0.15885
$5.00Jan 15$0.05$0.35$0.20$0.18 09/24$0.18–$0.55$0.181.5K
$5.00Mar 19$0.10$0.60$0.35$0.57 09/21$0.33–$0.83$0.35123
$5.00Jan 21$0.80$0.95$0.88$1.00 09/25$0.88–$1.63$0.881.0K
$1.00Dec 18$1.85$2.45$2.15$2.20 08/03$2.15–$2.88$2.1512
$1.00Jan 15$1.90$2.45$2.17$2.00 09/21$2.15–$2.83$2.0083
$1.00Mar 19$1.85$2.50$2.17$2.45 09/21$2.17–$2.85$2.176
$1.00Jan 21$2.00$2.80$2.40$2.35 09/24$2.30–$3.10$2.35230
$1.00Oct 16$1.85$2.45$2.15--$2.15–$2.15—$1.851
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.08$0.0344
$6.00Nov 20$0.00$0.05$0.03$0.05 09/21$0.03–$0.13$0.034
$6.00Dec 18$0.05$0.10$0.08$0.10 09/25$0.08–$0.40$0.08841
$6.00Jan 15$0.05$0.15$0.10$0.12 09/25$0.10–$0.35$0.10121
$6.00Mar 19$0.05$0.35$0.20$0.30 09/18$0.20–$0.65$0.2021
$7.00Oct 16$0.00$0.05$0.03$0.03 09/09$0.03–$0.10$0.03--
$7.00Dec 18$0.00$0.20$0.10$0.06 09/25$0.08–$0.15$0.06732
$7.00Jan 15$0.00$0.15$0.08$0.10 09/25$0.08–$0.38$0.083.6K
$7.00Mar 19$0.05$0.45$0.25$0.30 09/10$0.23–$0.50$0.2514
$7.00Jan 21$0.55$0.75$0.65$0.68 09/25$0.63–$1.30$0.652.1K
$8.00Dec 18$0.00$0.25$0.13$0.05 09/25$0.05–$0.15$0.05309
$8.00Jan 15$0.05$0.15$0.10$0.25 08/31$0.08–$0.30$0.10211
$10.00Jan 15$0.00$0.20$0.10$0.07 09/25$0.08–$0.23$0.071.9K
$10.00Jan 21$0.30$0.50$0.40$0.48 09/25$0.40–$0.93$0.404.0K
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.20$0.15$0.14 09/25$0.13–$0.25$0.14185
$3.00Nov 20$0.15$0.40$0.28$0.26 09/25$0.22–$0.30$0.2615
$3.00Dec 18$0.25$0.55$0.40$0.39 09/25$0.28–$0.45$0.39355
$3.00Jan 15$0.35$0.60$0.48$0.39 09/24$0.35–$0.50$0.39512
$3.00Mar 19$0.40$0.75$0.57$0.60 09/15$0.48–$0.63$0.5755
$3.00Jan 21$1.00$1.35$1.18$1.10 09/18$1.02–$1.23$1.10563
$4.00Oct 16$0.85$1.05$0.95$0.90 09/25$0.55–$0.95$0.9049
$4.00Dec 18$1.05$1.35$1.20$1.01 09/25$0.80–$1.20$1.05154
$4.00Jan 15$0.95$1.20$1.08$1.10 09/10$0.95–$1.18$1.08294
$4.00Mar 19$1.05$1.55$1.30$1.18 08/31$1.10–$1.33$1.189
$4.00Jan 21$1.50$2.15$1.83$1.73 09/08$1.55–$1.85$1.73183
$2.00Dec 18$0.00$0.15$0.08$0.05 09/09$0.05–$0.15$0.0581
$2.00Jan 15$0.05$0.25$0.15$0.07 09/09$0.10–$0.18$0.0720
$2.00Mar 19$0.05$0.20$0.13$0.05 08/10$0.13–$0.23$0.0530
$2.00Jan 21$0.25$0.50$0.38$0.50 09/10$0.38–$0.63$0.38134
$2.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--4
$5.00Oct 16$1.60$2.15$1.88$1.56 09/08$1.27–$1.88$1.604
$5.00Dec 18$1.90$2.10$2.00$1.98 09/15$1.58–$2.08$1.98255
$5.00Jan 15$1.80$2.30$2.05$2.00 09/15$1.70–$2.08$2.00498
$5.00Mar 19$1.85$2.45$2.15$2.02 09/02$1.83–$2.15$2.0274
$5.00Jan 21$2.40$3.10$2.75--$2.75–$2.75—$2.40360
$1.00Dec 18$0.00$0.15$0.08--$0.08–$0.08—--2
$1.00Jan 15$0.00$0.15$0.08--$0.08–$0.08—--1
$1.00Jan 21$0.00$0.40$0.20--$0.20–$0.20—--1
$6.00Oct 16$2.55$3.20$2.88$2.30 08/25$2.28–$2.88$2.5519
$6.00Dec 18$2.75$3.20$2.98$2.48 08/27$2.42–$2.98$2.7532
$6.00Jan 15$2.75$3.20$2.98$2.58 08/17$2.53–$2.98$2.755
$7.00Dec 18$3.60$4.20$3.90$3.63 09/02$3.30–$3.90$3.634
$7.00Jan 15$3.70$4.20$3.95$3.50 08/10$3.40–$3.95$3.70206
$7.00Jan 21$4.10$4.40$4.25$4.16 08/31$4.00–$4.30$4.16423
$8.00Dec 18$4.60$5.20$4.90$4.20 08/12$4.30–$4.90$4.601
$8.00Jan 15$4.60$5.20$4.90--$4.90–$4.90—$4.609
$10.00Jan 15$6.50$7.20$6.85--$6.85–$6.85—$6.5091
$10.00Jan 21$6.90$7.20$7.05--$7.05–$7.05—$6.9010

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 295
Total Puts 16
Put/Call Ratio 0.05
Net Difference 279

Prior's Put/Call Breakdown

Total Calls 268
Total Puts 40
Put/Call Ratio 0.15
Net Difference 228

Prior 7-Day Put/Call Summary

Total Calls 2,895
Total Puts 343
Average Put/Call Ratio 0.14
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