Tour v366
TMQ
TRILOGY METALS INC N
$2.98 +0.00%
$2.99 (+0.34%)🌙
as of 07/20 07:10 PM
(7/17 19:23) ◀
|
Monday, July 20, 2026 (7:10pm)
January 2026
|
▶ (7/21 19:08)
◀ 7/20 19:10 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,267
Calls: 940 (74%)
Puts: 327 (26%)
Prior (07/17) 479
Calls: 343 (72%)
Puts: 136 (28%)
Current vs Prior +164.51%
Calls: +174.05% (Calls)
Puts: +140.44% (Puts)
Prior 7-Day Total 5,394
Calls: 4,686 (87%)
Puts: 708 (13%)
Prior 7-Day Average 770
Calls: 669 (87%)
Puts: 101 (13%)
Current vs Prior 7-Day Avg +64.42%
Calls: +40.42%
Puts: +223.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $31.0K
Calls: $21.2K (69%)
Puts: $9.7K (31%)
Prior (07/17) $35.3K
Calls: $15.8K (45%)
Puts: $19.5K (55%)
Current vs Prior -12.24%
Calls: +34.07%
Puts: -49.91%
Prior 7-Day Total $317.2K
Calls: $262.6K (83%)
Puts: $54.6K (17%)
Prior 7-Day Average $45.3K
Calls: $37.5K (83%)
Puts: $7.8K (17%)
Current vs Prior 7-Day Avg -31.68%
Calls: -43.45%
Puts: +24.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.35
Prior (07/17) 0.40
Current vs Prior -12.26%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg +102.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 15,124
Calls: 14,833 (98%)
Puts: 291 (2%)
Prior (07/17) 17,527
Calls: 16,226 (93%)
Puts: 1,301 (7%)
Current vs Prior -13.71%
Prior 7-Day Total 136,709
Calls: 117,968 (86%)
Puts: 18,741 (14%)
Prior 7-Day Average 19,529
Calls: 16,852 (86%)
Puts: 2,677 (14%)
Current vs Prior 7-Day Avg -22.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.81% | 26.85%
Prior 21.81% | 29.53%
Current vs Prior -4.62% | -9.09%
Prior 7-Day Avg 10.75% | 24.39%
Current vs 7-Day Avg +93.52% | +10.07%
Prior 7-Day Eod 21.81% | 29.53%
Current vs 7-Day Eod -4.62% | -9.09%
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

Moderately bullish flow with 69% call dollar volume ($21.2K). Unusually high activity with volume up 165% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (940 calls vs 327 puts). Call-heavy open interest (14,833 calls vs 291 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

📈 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 $0.32, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.300.35$0.3215.6%1650.56661
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.300.35$0.3215.6%1650.56661
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 480, top 315)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.300.35$0.3215.6%1650.56661
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.250.35$0.3033.3%3150.45125

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. -- found (best R:R --, avg --)

No setups found for this strategy

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 20.81% of stock, avg 20.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.32$0.30$0.62$2.38$3.6220.81%

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

No strangle setups found

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 10.07%, avg 10.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3.00Aug 21$0.300.560.7%10.07%10.74%165661

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. 80 contracts (avg 929 vol/day, 80 traded recently)

TMQ averages only 929 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 08-21 call last traded $0.40 on 07/17 (now $0.30/$0.35) — try a limit near $0.32. Also watch the $4.00 01-21 call last traded $1.27 on 07/16 (now $1.15/$1.50) — try a limit near $1.27; the $3.00 01-21 call last traded $1.37 on 07/17 (now $1.30/$1.70) — try a limit near $1.37. Most tradeable put: the $3.00 08-21 put last traded $0.32 on 07/17 (now $0.25/$0.35) — try a limit near $0.30.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.30$0.35$0.32$0.40 07/17$0.30–$1.02$0.32661
$3.00Sep 18$0.30$0.50$0.40$0.48 07/17$0.40–$1.08$0.40231
$3.00Dec 18$0.65$0.80$0.73$0.70 07/17$0.65–$1.33$0.70--
$3.00Jan 15$0.70$1.05$0.88$0.79 07/17$0.78–$1.40$0.79--
$3.00Jan 21$1.30$1.70$1.50$1.37 07/17$1.48–$2.20$1.37614
$2.00Aug 21$0.75$1.25$1.00$0.91 07/17$0.88–$1.80$0.91--
$2.00Sep 18$0.85$1.25$1.05$1.00 07/08$1.02–$1.85$1.00--
$2.00Dec 18$1.00$1.45$1.23$1.19 07/17$1.13–$1.95$1.19--
$2.00Jan 15$1.00$1.50$1.25$1.20 07/17$1.20–$1.98$1.20--
$2.00Mar 19$1.00$1.70$1.35$1.45 07/17$1.33–$1.45$1.35--
$2.00Jan 21$1.50$1.80$1.65$1.65 07/17$1.65–$2.45$1.65--
$4.00Aug 21$0.05$0.10$0.08$0.05 07/17$0.08–$0.43$0.051.3K
$4.00Sep 18$0.10$0.20$0.15$0.16 07/17$0.15–$0.52$0.151.1K
$4.00Dec 18$0.35$0.50$0.43$0.47 07/16$0.43–$1.02$0.43--
$4.00Jan 15$0.40$0.65$0.53$0.51 07/16$0.53–$1.08$0.51--
$4.00Jan 21$1.15$1.50$1.33$1.27 07/16$1.15–$2.03$1.27722
$1.00Aug 21$1.75$2.25$2.00$2.30 07/10$1.95–$2.75$2.00--
$1.00Sep 18$1.75$2.25$2.00$3.90 06/01$1.95–$2.75$2.00--
$1.00Dec 18$1.60$2.40$2.00$2.31 07/09$2.00–$2.75$2.00--
$1.00Jan 15$1.70$2.30$2.00$2.05 07/09$1.95–$2.90$2.00--
$1.00Mar 19$1.70$2.30$2.00$2.00 07/16$2.00–$2.05$2.00--
$1.00Jan 21$2.00$2.60$2.30$2.40 07/14$2.05–$2.90$2.30--
$5.00Aug 21$0.00$0.05$0.03$0.05 07/17$0.03–$0.25$0.03--
$5.00Sep 18$0.05$0.10$0.08$0.10 07/17$0.08–$0.45$0.08818
$5.00Dec 18$0.25$0.35$0.30$0.40 07/15$0.30–$0.68$0.30--
$5.00Jan 15$0.35$0.65$0.50$0.35 07/17$0.40–$0.90$0.351.2K
$5.00Jan 21$0.85$1.25$1.05$1.01 07/17$1.05–$1.80$1.01943
$6.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.13$0.03--
$6.00Sep 18$0.05$0.10$0.08$0.10 07/17$0.08–$0.20$0.08388
$6.00Dec 18$0.20$0.30$0.25$0.19 07/16$0.20–$0.53$0.20499
$6.00Jan 15$0.15$0.50$0.33$0.35 07/13$0.28–$0.63$0.33--
$7.00Aug 21$0.00$0.05$0.03$0.11 06/23$0.03–$0.18$0.03--
$7.00Sep 18$0.00$0.05$0.03$0.06 07/16$0.03–$0.18$0.03--
$7.00Dec 18$0.15$0.25$0.20$0.19 07/10$0.18–$0.43$0.19--
$7.00Jan 15$0.10$0.30$0.20$0.21 07/17$0.20–$0.52$0.203.4K
$7.00Jan 21$0.65$1.40$1.02$0.80 07/17$0.80–$1.43$0.80--
$8.00Aug 21$0.00$0.05$0.03$0.05 07/02$0.03–$0.15$0.03--
$8.00Sep 18$0.00$0.10$0.05$0.05 07/17$0.03–$0.15$0.05922
$8.00Dec 18$0.05$0.15$0.10$0.15 07/15$0.10–$0.38$0.10--
$8.00Jan 15$0.05$0.30$0.18$0.21 07/17$0.18–$0.40$0.18--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/16$0.05–$0.13$0.0567
$10.00Sep 18$0.00$0.15$0.08$0.05 07/14$0.05–$0.15$0.05--
$10.00Jan 15$0.10$0.35$0.22$0.10 07/17$0.13–$0.30$0.101.9K
$10.00Jan 21$0.35$0.85$0.60$0.60 07/17$0.60–$1.30$0.60--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.25$0.35$0.30$0.32 07/17$0.20–$0.35$0.30125
$3.00Sep 18$0.25$0.55$0.40$0.25 07/15$0.23–$0.45$0.25166
$3.00Dec 18$0.50$0.75$0.63$0.70 07/16$0.55–$0.75$0.63--
$3.00Jan 15$0.65$0.95$0.80$0.70 07/10$0.60–$0.83$0.70--
$3.00Jan 21$0.95$1.60$1.27$1.25 07/16$1.05–$1.35$1.25--
$2.00Aug 21$0.00$0.10$0.05$0.06 07/07$0.05–$0.15$0.05--
$2.00Sep 18$0.00$0.15$0.08$0.05 06/29$0.03–$0.13$0.05--
$2.00Dec 18$0.05$0.35$0.20$0.16 07/17$0.20–$0.22$0.16--
$2.00Jan 15$0.05$0.45$0.25$0.20 07/17$0.18–$0.33$0.20--
$2.00Mar 19$0.25$0.35$0.30$0.35 07/16$0.30–$0.50$0.30--
$2.00Jan 21$0.30$0.80$0.55$0.55 06/23$0.45–$0.80$0.55--
$4.00Aug 21$0.90$1.30$1.10$1.04 07/16$0.75–$1.18$1.04--
$4.00Sep 18$1.00$1.40$1.20$1.24 07/17$0.85–$1.23$1.20--
$4.00Dec 18$1.20$1.70$1.45$1.40 07/16$1.15–$1.50$1.40--
$4.00Jan 15$1.25$1.75$1.50$1.45 07/16$1.18–$1.55$1.45--
$4.00Jan 21$1.70$2.45$2.08$2.00 07/09$1.75–$2.35$2.00--
$1.00Sep 18$0.00$0.30$0.15$0.12 06/05$0.13–$0.15$0.12--
$1.00Dec 18$0.00$0.30$0.15$0.16 06/16$0.10–$0.20$0.15--
$5.00Aug 21$1.90$2.10$2.00$1.85 07/10$1.50–$2.08$1.90--
$5.00Sep 18$1.85$2.30$2.08$2.20 07/17$1.60–$2.17$2.08--
$5.00Dec 18$2.00$2.50$2.25$2.35 07/17$1.90–$2.35$2.25--
$5.00Jan 15$2.05$2.60$2.33$2.20 07/13$1.95–$2.35$2.20--
$5.00Jan 21$2.60$3.10$2.85$2.59 06/16$2.65–$3.00$2.60--
$6.00Aug 21$2.70$3.40$3.05$2.66 06/29$2.40–$3.10$2.70--
$6.00Sep 18$2.85$3.30$3.08$2.20 06/16$2.42–$3.13$2.85--
$6.00Jan 15$2.90$3.50$3.20$3.10 06/25$2.90–$3.35$3.10--
$7.00Sep 18$3.80$4.30$4.05$3.65 06/24$3.40–$4.15$3.80--
$7.00Dec 18$3.80$4.40$4.10$3.75 06/24$3.60–$4.20$3.80--
$7.00Jan 15$3.80$4.50$4.15$4.00 07/13$3.55–$4.20$4.00--
$7.00Jan 21$4.30$5.00$4.65$4.55 07/13$4.40–$4.65$4.55--
$8.00Sep 18$4.70$5.40$5.05$4.28 05/21$4.30–$5.05$4.70--
$8.00Dec 18$4.80$5.40$5.10$4.55 06/11$4.55–$5.15$4.80--
$8.00Jan 15$4.80$5.40$5.10$4.53 05/21$4.50–$5.20$4.80--
$10.00Sep 18$6.80$7.40$7.10$5.72 06/04$6.25–$7.10$6.80--
$10.00Jan 15$6.90$7.20$7.05$6.50 06/30$6.45–$7.10$6.90--
$10.00Jan 21$7.00$7.60$7.30$7.20 07/08$6.95–$7.35$7.20--

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 940
Total Puts 327
Put/Call Ratio 0.35
Net Difference 613

Prior's Put/Call Breakdown

Total Calls 343
Total Puts 136
Put/Call Ratio 0.40
Net Difference 207

Prior 7-Day Put/Call Summary

Total Calls 4,686
Total Puts 708
Average Put/Call Ratio 0.17
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