Tour v529
TMQ
TRILOGY METALS INC N
$3.10 +0.00%
$3.11 (+0.33%)🌙
as of 10/01 12:42 AM
(9/29 18:00) ◀
|
Wednesday, September 30, 2026 (12:42am)
January 2026
|
▶ (10/1 18:50)
◀ 9/30 00:42 ▶

Option Volume

Detail
ℹ
Current (10/01) 375
Calls: 364 (97%)
Puts: 11 (3%)
Prior (09/29) 311
Calls: 295 (95%)
Puts: 16 (5%)
Current vs Prior +20.58%
Calls: +23.39% (Calls)
Puts: -31.25% (Puts)
Prior 7-Day Total 3,102
Calls: 2,814 (91%)
Puts: 288 (9%)
Prior 7-Day Average 443
Calls: 402 (91%)
Puts: 41 (9%)
Current vs Prior 7-Day Avg -15.38%
Calls: -9.45%
Puts: -73.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $9.8K
Calls: $9.6K (98%)
Puts: $165 (2%)
Prior (09/29) $8.0K
Calls: $7.1K (88%)
Puts: $924 (12%)
Current vs Prior +22.14%
Calls: +35.70%
Puts: -82.14%
Prior 7-Day Total $91.8K
Calls: $73.4K (80%)
Puts: $18.4K (20%)
Prior 7-Day Average $13.1K
Calls: $10.5K (80%)
Puts: $2.6K (20%)
Current vs Prior 7-Day Avg -25.19%
Calls: -8.01%
Puts: -93.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.03
Prior (09/29) 0.05
Current vs Prior -44.28%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg -74.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 9,490
Calls: 9,490 (100%)
Puts: -- (0%)
Prior (09/29) 28,918
Calls: 24,280 (84%)
Puts: 4,638 (16%)
Current vs Prior -67.18%
Prior 7-Day Total 92,650
Calls: 84,409 (91%)
Puts: 8,241 (9%)
Prior 7-Day Average 13,235
Calls: 12,058 (90%)
Puts: 1,373 (10%)
Current vs Prior 7-Day Avg -28.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.87% | 22.90%
Prior 13.87% | 22.90%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.06% | 23.32%
Current vs 7-Day Avg -1.32% | -1.78%
Prior 7-Day Eod 13.87% | 22.90%
Current vs 7-Day Eod +0.00% | +0.00%
Sentiment NEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.89% | 65.72%
Calls: 50.00% | 60.00%
Puts: 27.78% | 71.43%
Prior 38.89% | 65.72%
Calls: 50.00% | 60.00%
Puts: 27.78% | 71.43%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 50.27% | 37.37%
Calls: 37.95% | 27.30%
Puts: 62.58% | 47.43%
Current vs 7-Day Avg -22.63% | +75.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($9.6K) vs puts ($165). Extreme bullish P/C ratio of 0.03 - heavy call buying (364 calls vs 11 puts). P/C ratio dropping 44% - sentiment shifting bullish. Declining open interest (down 67%) indicates positions being closed.

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. 1 found (avg delta 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.200.35$0.2853.6%70.6378
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 223, top 205)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.000.05$0.03166.7%2050.101.2K
$3.00Oct 160.200.35$0.2853.6%70.6378
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.20$0.1566.7%110.38--

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. 1 found (best net $0.22, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.22$0.78
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. -- 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. 65 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 $2.00 03-19 call last traded $1.43 on 09/25 (now $1.10/$1.45) — try a limit near $1.27; the $3.00 10-16 call last traded $0.30 on 09/25 (now $0.20/$0.35) — try a limit near $0.28.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.20$0.35$0.28$0.30 09/25$0.28–$1.00$0.2878
$3.00Dec 18$0.40$0.90$0.65$0.68 09/21$0.55–$1.15$0.65--
$3.00Jan 15$0.55$0.70$0.63$0.70 09/25$0.60–$1.23$0.63--
$3.00Mar 19$0.65$0.85$0.75$0.95 09/25$0.75–$1.48$0.75--
$3.00Jan 21$1.30$1.45$1.38$1.55 09/21$1.30–$2.00$1.38660
$4.00Oct 16$0.00$0.05$0.03$0.07 09/25$0.03–$0.40$0.031.2K
$4.00Nov 20$0.00$0.15$0.08$0.17 09/25$0.08–$0.22$0.08--
$4.00Dec 18$0.15$0.30$0.22$0.29 09/24$0.20–$0.75$0.22--
$4.00Jan 15$0.25$0.75$0.50$0.34 09/25$0.30–$0.83$0.34--
$4.00Mar 19$0.20$0.90$0.55$0.55 09/25$0.52–$1.05$0.55--
$4.00Jan 21$1.00$1.30$1.15$1.20 09/24$1.15–$1.80$1.15--
$2.00Dec 18$0.95$1.45$1.20$2.00 08/21$1.17–$1.88$1.20--
$2.00Jan 15$1.00$1.60$1.30$1.44 09/21$1.25–$1.90$1.30--
$2.00Mar 19$1.10$1.45$1.27$1.43 09/25$1.27–$1.98$1.27114
$2.00Jan 21$1.50$1.80$1.65$2.00 09/24$1.65–$2.33$1.65--
$5.00Oct 16$0.00$0.05$0.03$0.05 09/25$0.03–$0.15$0.03--
$5.00Nov 20$0.00$0.10$0.05$0.07 09/25$0.05–$0.15$0.05--
$5.00Dec 18$0.05$0.25$0.15$0.15 09/25$0.15–$0.43$0.15880
$5.00Jan 15$0.05$0.25$0.15$0.18 09/24$0.15–$0.50$0.151.5K
$5.00Mar 19$0.15$0.35$0.25$0.57 09/21$0.25–$0.83$0.25123
$5.00Jan 21$0.75$1.45$1.10$1.00 09/25$0.88–$1.55$1.00--
$1.00Dec 18$1.80$2.50$2.15$2.20 08/03$2.15–$2.83$2.15--
$1.00Jan 15$1.90$2.50$2.20$2.00 09/21$2.15–$2.83$2.00--
$1.00Mar 19$1.85$2.55$2.20$2.45 09/21$2.17–$2.85$2.20--
$1.00Jan 21$1.80$2.55$2.17$2.35 09/24$2.17–$3.10$2.17--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.08$0.03--
$6.00Nov 20$0.00$0.10$0.05$0.05 09/21$0.03–$0.13$0.05--
$6.00Dec 18$0.05$0.10$0.08$0.10 09/25$0.08–$0.40$0.08841
$6.00Jan 15$0.05$0.20$0.13$0.12 09/25$0.10–$0.35$0.12121
$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–$0.10$0.03--
$7.00Dec 18$0.00$0.15$0.08$0.06 09/25$0.08–$0.15$0.06--
$7.00Jan 15$0.05$0.15$0.10$0.10 09/25$0.08–$0.38$0.10--
$7.00Mar 19$0.05$0.75$0.40$0.30 09/10$0.23–$0.50$0.30--
$7.00Jan 21$0.45$1.05$0.75$0.68 09/25$0.63–$1.27$0.68--
$8.00Dec 18$0.00$0.25$0.13$0.05 09/25$0.05–$0.15$0.05--
$8.00Jan 15$0.00$0.15$0.08$0.25 08/31$0.08–$0.30$0.08--
$10.00Jan 15$0.05$0.10$0.08$0.07 09/25$0.08–$0.23$0.07--
$10.00Jan 21$0.25$0.45$0.35$0.48 09/25$0.35–$0.93$0.354.0K
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.20$0.15$0.14 09/25$0.13–$0.20$0.14--
$3.00Nov 20$0.20$0.35$0.28$0.26 09/25$0.22–$0.30$0.26--
$3.00Dec 18$0.15$0.55$0.35$0.39 09/25$0.28–$0.45$0.35--
$3.00Jan 15$0.20$0.65$0.43$0.39 09/24$0.35–$0.50$0.39--
$3.00Mar 19$0.40$0.75$0.57$0.60 09/15$0.48–$0.63$0.57--
$3.00Jan 21$0.90$1.15$1.02$1.10 09/18$1.02–$1.23$1.02--
$4.00Oct 16$0.80$1.00$0.90$0.90 09/25$0.63–$0.95$0.90--
$4.00Dec 18$1.00$1.15$1.08$1.01 09/25$0.83–$1.20$1.01--
$4.00Jan 15$0.95$1.50$1.23$1.10 09/10$0.95–$1.23$1.10--
$4.00Mar 19$0.95$1.60$1.27$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.40$2.10$1.75$1.73 09/08$1.55–$1.85$1.73--
$2.00Dec 18$0.00$0.25$0.13$0.05 09/09$0.08–$0.15$0.05--
$2.00Jan 15$0.00$0.40$0.20$0.07 09/09$0.10–$0.20$0.07--
$2.00Mar 19$0.05$0.40$0.23$0.05 08/10$0.13–$0.23$0.05--
$2.00Jan 21$0.40$0.60$0.50$0.50 09/10$0.38–$0.63$0.50--
$5.00Oct 16$1.50$2.25$1.88$1.56 09/08$1.42–$1.88$1.56--
$5.00Dec 18$1.80$2.15$1.98$1.98 09/15$1.63–$2.08$1.98--
$5.00Jan 15$1.65$2.35$2.00$2.00 09/15$1.70–$2.08$2.00--
$5.00Mar 19$1.80$2.45$2.13$2.02 09/02$1.83–$2.15$2.02--
$6.00Oct 16$2.50$3.30$2.90$2.30 08/25$2.28–$2.90$2.50--
$6.00Dec 18$2.50$3.40$2.95$2.48 08/27$2.48–$2.98$2.50--
$6.00Jan 15$2.50$3.40$2.95$2.58 08/17$2.53–$2.98$2.58--
$7.00Dec 18$3.40$4.30$3.85$3.63 09/02$3.35–$3.90$3.63--
$7.00Jan 15$3.40$4.40$3.90$3.50 08/10$3.40–$3.95$3.50--
$7.00Jan 21$4.10$4.60$4.35$4.16 08/31$4.10–$4.35$4.16--
$8.00Dec 18$4.40$5.30$4.85$4.20 08/12$4.30–$4.90$4.40--

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 364
Total Puts 11
Put/Call Ratio 0.03
Net Difference 353

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,814
Total Puts 288
Average Put/Call Ratio 0.12
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