Tour v528
TMQ
TRILOGY METALS INC N
$3.11 -1.74%
(9/28 02:40) ◀
|
Tuesday, September 29, 2026 (2:05pm)
January 2026
|
▶ (9/29 18:00)
◀ 9/29 14:08 ▶

Option Volume

Detail
ℹ
Current (09/29 2:05pm) 259
Calls: 247 (95%)
Puts: 12 (5%)
Prior (07/08) 382
Calls: 259 (68%)
Puts: 123 (32%)
Current vs Prior -32.20%
Calls: -4.63% (Calls)
Puts: -90.24% (Puts)
Prior 7-Day Total 3,743
Calls: 3,331 (89%)
Puts: 412 (11%)
Prior 7-Day Average 935
Calls: 475 (89%)
Puts: 58 (11%)
Current vs Prior 7-Day Avg -72.32%
Calls: -48.09%
Puts: -79.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:05pm) $6.2K
Calls: $5.6K (91%)
Puts: $559 (9%)
Prior (07/08) $22.9K
Calls: $10.3K (45%)
Puts: $12.6K (55%)
Current vs Prior -72.89%
Calls: -45.30%
Puts: -95.55%
Prior 7-Day Total $149.0K
Calls: $107.1K (72%)
Puts: $41.8K (28%)
Prior 7-Day Average $37.2K
Calls: $15.3K (72%)
Puts: $6.0K (28%)
Current vs Prior 7-Day Avg -83.36%
Calls: -63.15%
Puts: -90.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:05pm) 0.05
Prior (07/08) 0.47
Current vs Prior -89.77%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -75.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 2:05pm) 28,918
Calls: 24,280 (84%)
Puts: 4,638 (16%)
Prior (07/08) 36,815
Calls: 29,640 (81%)
Puts: 7,175 (19%)
Current vs Prior -21.45%
Prior 7-Day Total 166,347
Calls: 136,834 (82%)
Puts: 29,513 (18%)
Prior 7-Day Average 41,586
Calls: 34,208 (82%)
Puts: 7,378 (18%)
Current vs Prior 7-Day Avg -30.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 14.79% | 22.51%
Prior 12.82% | 25.00%
Current vs Prior +15.37% | -9.97%
Prior 7-Day Avg 10.34% | 19.15%
Current vs 7-Day Avg +43.09% | +17.56%
Prior 7-Day Eod 12.82% | 25.00%
Current vs 7-Day Eod +15.37% | -9.97%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.89% | 65.72%
Calls: 50.00% | 60.00%
Puts: 27.78% | 71.43%
Prior 53.34% | 33.84%
Calls: 40.00% | 22.22%
Puts: 66.67% | 45.45%
Current vs Prior -27.09% | +94.21%
Prior 7-Day Avg 76.75% | 47.32%
Calls: 39.23% | 34.52%
Puts: 94.02% | 60.10%
Current vs 7-Day Avg -49.33% | +38.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.6K) vs puts ($559). Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (247 calls vs 12 puts). P/C ratio dropping 90% - sentiment shifting bullish.

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
14:05BULLISHBULLISHBULLISH

📈 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 $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.851.00$0.9316.1%20.9049

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.75, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.200.35$0.2853.6%10.6077
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.851.00$0.9316.1%20.9049

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 96, top 86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.000.05$0.03166.7%860.101.2K
$3.00Oct 160.200.35$0.2853.6%10.6077
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.150.20$0.1827.8%70.40185
$4.00Oct 160.851.00$0.9316.1%20.9049

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$0.2560%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 14.79% of stock, avg 14.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Oct 16$0.28$0.18$0.46$2.54$3.4614.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 6.75% of stock, avg 6.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Oct 16$0.03$0.18$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 $0.57, -- 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$0.57$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. 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 $4.00 11-20 call last traded $0.17 on 09/25 (now $0.15/$0.20) — try a limit near $0.17. Also watch the $4.00 12-18 call last traded $0.29 on 09/24 (now $0.25/$0.35) — try a limit near $0.29; the $7.00 01-21 call last traded $0.68 on 09/25 (now $0.50/$0.75) — try a limit near $0.63. 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$0.20$0.35$0.28$0.30 09/25$0.28–$1.00$0.2878
$3.00Dec 18$0.40$0.70$0.55$0.68 09/21$0.55–$1.23$0.55266
$3.00Jan 15$0.45$0.80$0.63$0.70 09/25$0.60–$1.27$0.63--
$3.00Mar 19$0.60$1.05$0.83$0.95 09/25$0.83–$1.48$0.83--
$3.00Jan 21$1.30$1.55$1.43$1.55 09/21$1.30–$2.15$1.43--
$4.00Oct 16$0.05$0.10$0.08$0.07 09/25$0.08–$0.48$0.071.2K
$4.00Nov 20$0.15$0.20$0.18$0.17 09/25$0.15–$0.22$0.17275
$4.00Dec 18$0.25$0.35$0.30$0.29 09/24$0.25–$0.80$0.29584
$4.00Jan 15$0.25$0.35$0.30$0.34 09/25$0.30–$0.90$0.30--
$4.00Mar 19$0.35$0.70$0.52$0.55 09/25$0.52–$1.08$0.52--
$4.00Jan 21$1.00$1.35$1.18$1.20 09/24$1.18–$1.92$1.18--
$2.00Dec 18$1.00$1.40$1.20$2.00 08/21$1.20–$2.03$1.20--
$2.00Jan 15$1.05$1.50$1.27$1.44 09/21$1.27–$1.92$1.27--
$2.00Mar 19$1.30$1.45$1.38$1.43 09/25$1.38–$2.03$1.38--
$2.00Jan 21$1.50$2.15$1.83$2.00 09/24$1.83–$2.60$1.83--
$5.00Oct 16$0.00$0.05$0.03$0.05 09/25$0.03–$0.20$0.03418
$5.00Nov 20$0.05$0.10$0.08$0.07 09/25$0.05–$0.15$0.07109
$5.00Dec 18$0.10$0.25$0.18$0.15 09/25$0.18–$0.53$0.15883
$5.00Jan 15$0.05$0.35$0.20$0.18 09/24$0.18–$0.70$0.18--
$5.00Mar 19$0.10$0.65$0.38$0.57 09/21$0.33–$0.85$0.38--
$5.00Jan 21$0.85$1.00$0.93$1.00 09/25$0.90–$1.63$0.93--
$1.00Dec 18$1.80$2.50$2.15$2.20 08/03$2.15–$2.95$2.15--
$1.00Jan 15$1.80$2.50$2.15$2.00 09/21$2.15–$2.95$2.00--
$1.00Mar 19$1.85$2.55$2.20$2.45 09/21$2.20–$2.95$2.20--
$1.00Jan 21$1.80$2.80$2.30$2.35 09/24$2.30–$3.10$2.30--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.10$0.03--
$6.00Nov 20$0.00$0.15$0.08$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$0.08--
$6.00Jan 15$0.05$0.20$0.13$0.12 09/25$0.13–$0.43$0.12--
$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$0.25$0.13$0.06 09/25$0.08–$0.25$0.06--
$7.00Jan 15$0.10$0.20$0.15$0.10 09/25$0.13–$0.38$0.10--
$7.00Mar 19$0.05$0.45$0.25$0.30 09/10$0.23–$0.50$0.25--
$7.00Jan 21$0.50$0.75$0.63$0.68 09/25$0.63–$1.35$0.632.1K
$8.00Dec 18$0.00$0.10$0.05$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$0.10--
$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–$0.98$0.48--
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.15$0.13$0.14 09/25$0.13–$0.25$0.13174
$3.00Nov 20$0.25$0.35$0.30$0.26 09/25$0.22–$0.30$0.26--
$3.00Dec 18$0.25$0.50$0.38$0.39 09/25$0.28–$0.45$0.38--
$3.00Jan 15$0.35$0.50$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$1.00$1.20$1.10$1.10 09/18$1.02–$1.23$1.10--
$4.00Oct 16$0.80$0.90$0.85$0.90 09/25$0.48–$0.88$0.85--
$4.00Dec 18$1.00$1.15$1.08$1.01 09/25$0.80–$1.10$1.01--
$4.00Jan 15$0.90$1.20$1.05$1.10 09/10$0.95–$1.18$1.05--
$4.00Mar 19$1.05$1.55$1.30$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.65$2.05$1.85$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$0.05$0.25$0.15$0.07 09/09$0.10–$0.18$0.07--
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.13–$0.23$0.05--
$2.00Jan 21$0.20$0.85$0.53$0.50 09/10$0.40–$0.63$0.50--
$5.00Oct 16$1.55$2.15$1.85$1.56 09/08$1.27–$1.85$1.56--
$5.00Dec 18$1.80$2.05$1.92$1.98 09/15$1.58–$2.08$1.92--
$5.00Jan 15$1.75$2.25$2.00$2.00 09/15$1.70–$2.08$2.00--
$5.00Mar 19$1.85$2.40$2.13$2.02 09/02$1.83–$2.15$2.02--
$6.00Oct 16$2.75$3.00$2.88$2.30 08/25$2.25–$2.88$2.75--
$6.00Dec 18$2.75$3.10$2.93$2.48 08/27$2.42–$2.93$2.75--
$6.00Jan 15$2.70$3.20$2.95$2.58 08/17$2.53–$2.95$2.70--
$7.00Dec 18$3.60$4.10$3.85$3.63 09/02$3.30–$3.90$3.63--
$7.00Jan 15$3.70$4.10$3.90$3.50 08/10$3.40–$3.95$3.70--
$7.00Jan 21$4.10$4.50$4.30$4.16 08/31$4.00–$4.30$4.16--
$8.00Dec 18$4.50$5.20$4.85$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 247
Total Puts 12
Put/Call Ratio 0.05
Net Difference 235

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 3,331
Total Puts 412
Average Put/Call Ratio 0.20
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