Tour v528
TMQ
TRILOGY METALS INC N
$3.19 -0.47%
(9/25 19:01) ◀
|
Monday, September 28, 2026 (2:10pm)
January 2026
|
▶
◀ 9/28 14:10

Option Volume

Detail
ℹ
Current (09/28 2:10pm) 292
Calls: 253 (87%)
Puts: 39 (13%)
Prior (07/08) 382
Calls: 259 (68%)
Puts: 123 (32%)
Current vs Prior -23.56%
Calls: -2.32% (Calls)
Puts: -68.29% (Puts)
Prior 7-Day Total 3,451
Calls: 3,078 (89%)
Puts: 373 (11%)
Prior 7-Day Average 1,150
Calls: 439 (89%)
Puts: 53 (11%)
Current vs Prior 7-Day Avg -74.62%
Calls: -42.46%
Puts: -26.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 2:10pm) $8.3K
Calls: $4.5K (55%)
Puts: $3.7K (45%)
Prior (07/08) $22.9K
Calls: $10.3K (45%)
Puts: $12.6K (55%)
Current vs Prior -63.86%
Calls: -55.95%
Puts: -70.35%
Prior 7-Day Total $140.7K
Calls: $102.6K (73%)
Puts: $38.1K (27%)
Prior 7-Day Average $46.9K
Calls: $14.7K (73%)
Puts: $5.4K (27%)
Current vs Prior 7-Day Avg -82.38%
Calls: -69.01%
Puts: -31.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 2:10pm) 0.15
Prior (07/08) 0.47
Current vs Prior -67.54%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -29.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 2:10pm) 28,890
Calls: 24,283 (84%)
Puts: 4,607 (16%)
Prior (07/08) 36,815
Calls: 29,640 (81%)
Puts: 7,175 (19%)
Current vs Prior -21.53%
Prior 7-Day Total 137,457
Calls: 112,551 (82%)
Puts: 24,906 (18%)
Prior 7-Day Average 45,819
Calls: 37,517 (82%)
Puts: 8,302 (18%)
Current vs Prior 7-Day Avg -36.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 14.73% | 25.08%
Prior 6.51% | 12.50%
Current vs Prior +126.31% | +100.63%
Prior 7-Day Avg 8.87% | 17.17%
Current vs 7-Day Avg +66.08% | +46.07%
Prior 7-Day Eod 6.51% | 12.50%
Current vs 7-Day Eod +126.31% | +100.63%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.27% | 26.66%
Calls: 15.62% | 20.00%
Puts: 76.92% | 33.33%
Prior 100.00% | 47.23%
Calls: -- | --
Puts: 100.00% | 66.67%
Current vs Prior -53.73% | -43.55%
Prior 7-Day Avg 88.46% | 54.05%
Calls: 38.46% | 40.67%
Puts: 107.69% | 67.43%
Current vs 7-Day Avg -47.69% | -50.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (253 calls vs 39 puts). P/C ratio dropping 68% - sentiment shifting bullish. Call-heavy open interest (24,283 calls vs 4,607 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 BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH

📈 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. 2 found (avg $0.58, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.300.35$0.3215.6%10.6578
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.800.90$0.8511.8%--0.8049

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.73, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.300.35$0.3215.6%10.6578
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.800.90$0.8511.8%--0.8049

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 163, top 151)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.050.10$0.0862.5%1510.201.2K
$3.00Oct 160.300.35$0.3215.6%10.6578
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.20$0.1566.7%110.35174

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 3.17, avg 3.17)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.24$0.76$0.2465%3.17$3.24
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 14.73% of stock, avg 14.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Oct 16$0.32$0.15$0.47$2.53$3.4714.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 7.21% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Oct 16$0.08$0.15$0.23$2.77$4.23

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 $0.16, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.16$0.84
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.55$0.45

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 03-19 call last traded $0.95 on 09/25 (now $0.80/$1.00) — try a limit near $0.90. Also watch the $7.00 01-21 call last traded $0.68 on 09/25 (now $0.60/$0.80) — try a limit near $0.68; the $10.00 01-21 call last traded $0.48 on 09/25 (now $0.35/$0.60) — try a limit near $0.48. Most tradeable put: the $3.00 10-16 put last traded $0.14 on 09/25 (now $0.10/$0.15) — try a limit near $0.13.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.25$0.45$0.35$0.30 09/25$0.35–$0.85$0.3074
$3.00Dec 18$0.45$0.95$0.70$0.68 09/21$0.63–$1.05$0.68--
$3.00Jan 15$0.45$0.75$0.60$0.70 09/25$0.60–$1.17$0.60--
$3.00Mar 19$0.80$1.00$0.90$0.95 09/25$0.83–$1.30$0.9043
$3.00Jan 21$1.15$1.80$1.48$1.55 09/21$1.30–$2.00$1.48--
$4.00Oct 16$0.05$0.10$0.08$0.07 09/25$0.08–$0.35$0.071.2K
$4.00Nov 20$0.10$0.20$0.15$0.17 09/25$0.15–$0.22$0.15248
$4.00Dec 18$0.10$0.40$0.25$0.29 09/24$0.25–$0.75$0.25--
$4.00Jan 15$0.25$0.50$0.38$0.34 09/25$0.33–$0.80$0.34795
$4.00Mar 19$0.30$0.75$0.53$0.55 09/25$0.53–$1.00$0.53127
$4.00Jan 21$1.00$1.45$1.23$1.20 09/24$1.20–$1.80$1.20--
$2.00Dec 18$1.05$1.55$1.30$2.00 08/21$1.27–$1.78$1.30--
$2.00Jan 15$1.10$1.55$1.33$1.44 09/21$1.33–$1.83$1.33--
$2.00Mar 19$1.25$1.65$1.45$1.43 09/25$1.38–$1.83$1.43--
$2.00Jan 21$1.50$2.35$1.93$2.00 09/24$1.83–$2.23$1.93--
$5.00Oct 16$0.00$0.05$0.03$0.05 09/25$0.03–$0.13$0.03418
$5.00Nov 20$0.00$0.15$0.08$0.07 09/25$0.05–$0.15$0.07--
$5.00Dec 18$0.15$0.20$0.18$0.15 09/25$0.18–$0.43$0.15--
$5.00Jan 15$0.15$0.25$0.20$0.18 09/24$0.18–$0.48$0.18--
$5.00Mar 19$0.30$0.50$0.40$0.57 09/21$0.33–$0.73$0.40--
$5.00Jan 21$0.70$1.10$0.90$1.00 09/25$0.90–$1.48$0.90--
$1.00Dec 18$1.90$2.55$2.22$2.20 08/03$2.20–$2.70$2.20--
$1.00Jan 15$1.95$2.60$2.28$2.00 09/21$2.20–$2.75$2.00--
$1.00Mar 19$1.95$2.60$2.28$2.45 09/21$2.20–$2.73$2.28--
$1.00Jan 21$2.30$2.90$2.60$2.35 09/24$2.30–$3.10$2.35--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.05$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–$0.25$0.08--
$6.00Jan 15$0.05$0.35$0.20$0.12 09/25$0.15–$0.33$0.12--
$6.00Mar 19$0.05$0.35$0.20$0.30 09/18$0.20–$0.55$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$0.06728
$7.00Jan 15$0.10$0.15$0.13$0.10 09/25$0.13–$0.28$0.10--
$7.00Mar 19$0.05$0.45$0.25$0.30 09/10$0.23–$0.45$0.25--
$7.00Jan 21$0.60$0.80$0.70$0.68 09/25$0.70–$1.05$0.682.2K
$8.00Dec 18$0.05$0.10$0.08$0.05 09/25$0.08–$0.15$0.05289
$8.00Jan 15$0.00$0.15$0.08$0.25 08/31$0.08–$0.28$0.08--
$10.00Jan 15$0.05$0.15$0.10$0.07 09/25$0.08–$0.23$0.07--
$10.00Jan 21$0.35$0.60$0.48$0.48 09/25$0.48–$0.85$0.484.0K
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.15$0.13$0.14 09/25$0.13–$0.20$0.13173
$3.00Nov 20$0.15$0.35$0.25$0.26 09/25$0.22–$0.30$0.258
$3.00Dec 18$0.20$0.55$0.38$0.39 09/25$0.28–$0.45$0.38343
$3.00Jan 15$0.25$0.50$0.38$0.39 09/24$0.38–$0.50$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$1.02–$1.23$1.10--
$4.00Oct 16$0.75$0.90$0.83$0.90 09/25$0.68–$0.88$0.83--
$4.00Dec 18$1.00$1.15$1.08$1.01 09/25$0.90–$1.10$1.01--
$4.00Jan 15$1.00$1.20$1.10$1.10 09/10$0.98–$1.18$1.10--
$4.00Mar 19$1.10$1.40$1.25$1.18 08/31$1.15–$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$0.08–$0.15$0.05--
$2.00Jan 15$0.00$0.25$0.13$0.07 09/09$0.10–$0.15$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$1.42–$1.83$1.56--
$5.00Dec 18$1.60$2.00$1.80$1.98 09/15$1.63–$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$1.85–$2.15$2.02--
$6.00Oct 16$2.50$3.20$2.85$2.30 08/25$2.35–$2.85$2.50--
$6.00Dec 18$2.60$3.10$2.85$2.48 08/27$2.50–$2.93$2.60--
$6.00Jan 15$2.60$3.20$2.90$2.58 08/17$2.58–$2.95$2.60--
$7.00Dec 18$3.60$4.00$3.80$3.63 09/02$3.45–$3.90$3.63--
$7.00Jan 15$3.60$4.10$3.85$3.50 08/10$3.50–$3.95$3.60--
$7.00Jan 21$4.00$4.40$4.20$4.16 08/31$4.10–$4.30$4.16--
$8.00Dec 18$4.50$5.10$4.80$4.20 08/12$4.40–$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 253
Total Puts 39
Put/Call Ratio 0.15
Net Difference 214

Prior's Put/Call Breakdown

Total Calls 259
Total Puts 123
Put/Call Ratio 0.47
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 3,078
Total Puts 373
Average Put/Call Ratio 0.22
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