Tour v381
TMQ
TRILOGY METALS INC N
$3.19 +7.05%
$3.17 (-0.63%)🌙
as of 07/21 07:08 PM
(7/20 19:10) ◀
|
Tuesday, July 21, 2026 (7:08pm)
January 2026
|
▶ (7/22 21:07)
◀ 7/21 19:08 ▶

Option Volume

Detail
ℹ
Current (07/21) 441
Calls: 418 (95%)
Puts: 23 (5%)
Prior (07/20) 1,267
Calls: 940 (74%)
Puts: 327 (26%)
Current vs Prior -65.19%
Calls: -55.53% (Calls)
Puts: -92.97% (Puts)
Prior 7-Day Total 6,057
Calls: 5,140 (85%)
Puts: 917 (15%)
Prior 7-Day Average 865
Calls: 734 (85%)
Puts: 131 (15%)
Current vs Prior 7-Day Avg -49.03%
Calls: -43.07%
Puts: -82.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $21.5K
Calls: $18.7K (87%)
Puts: $2.9K (13%)
Prior (07/20) $31.0K
Calls: $21.2K (69%)
Puts: $9.7K (31%)
Current vs Prior -30.50%
Calls: -12.03%
Puts: -70.70%
Prior 7-Day Total $322.9K
Calls: $262.6K (81%)
Puts: $60.3K (19%)
Prior 7-Day Average $46.1K
Calls: $37.5K (81%)
Puts: $8.6K (19%)
Current vs Prior 7-Day Avg -53.36%
Calls: -50.25%
Puts: -66.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.06
Prior (07/20) 0.35
Current vs Prior -84.18%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg -70.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 14,617
Calls: 14,185 (97%)
Puts: 432 (3%)
Prior (07/20) 15,124
Calls: 14,833 (98%)
Puts: 291 (2%)
Current vs Prior -3.35%
Prior 7-Day Total 114,872
Calls: 103,066 (90%)
Puts: 11,806 (10%)
Prior 7-Day Average 16,410
Calls: 14,723 (90%)
Puts: 1,686 (10%)
Current vs Prior 7-Day Avg -10.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.75% | 25.08%
Prior 20.81% | 26.85%
Current vs Prior -5.08% | -6.58%
Prior 7-Day Avg 12.05% | 24.71%
Current vs 7-Day Avg +63.85% | +1.50%
Prior 7-Day Eod 20.81% | 26.85%
Current vs 7-Day Eod -5.08% | -6.58%
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

Strong bullish conviction with 87% of dollar volume in calls ($18.7K) vs puts ($2.9K). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (418 calls vs 23 puts). P/C ratio dropping 84% - 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 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 0.70, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.200.55$0.3892.1%130.62694
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.851.20$1.0234.3%40.79--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 83, top 59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.10$0.0862.5%590.191.5K
$3.00Aug 210.200.55$0.3892.1%130.62694
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.200.30$0.2540.0%70.38432
$4.00Aug 210.851.20$1.0234.3%40.79--

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 2.33, avg 2.33)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.30$0.70$0.302.33$3.30
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 3.35, avg 1.89)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.30$0.30$0.700.43$3.30
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.77$0.77$0.233.35$3.23

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. 2 found (cheapest 19.75% of stock, avg 27.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.38$0.25$0.63$2.37$3.6319.75%
$4.00Aug 21$0.08$1.02$1.10$2.90$5.1034.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 10.34% of stock, avg 10.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.08$0.25$0.33$2.67$4.33

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 $0.22, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.22$0.78
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.52$0.48

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. 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 12-18 call last traded $0.70 on 07/17 (now $0.85/$1.00) — try a limit near $0.85. Also watch the $4.00 09-18 call last traded $0.16 on 07/17 (now $0.20/$0.25) — try a limit near $0.20; the $4.00 12-18 call last traded $0.47 on 07/16 (now $0.45/$0.60) — try a limit near $0.47. Most tradeable put: the $3.00 08-21 put last traded $0.32 on 07/17 (now $0.20/$0.30) — try a limit near $0.25.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.20$0.55$0.38$0.40 07/17$0.30–$0.85$0.38694
$3.00Sep 18$0.30$0.60$0.45$0.48 07/17$0.40–$1.05$0.45--
$3.00Dec 18$0.85$1.00$0.93$0.70 07/17$0.65–$1.25$0.8553
$3.00Jan 15$0.80$1.10$0.95$0.79 07/17$0.78–$1.33$0.80358
$3.00Jan 21$1.30$1.70$1.50$1.37 07/17$1.48–$2.20$1.37--
$4.00Aug 21$0.05$0.10$0.08$0.05 07/17$0.08–$0.40$0.051.5K
$4.00Sep 18$0.20$0.25$0.23$0.16 07/17$0.15–$0.52$0.201.1K
$4.00Dec 18$0.45$0.60$0.53$0.47 07/16$0.43–$0.90$0.47201
$4.00Jan 15$0.50$0.70$0.60$0.51 07/16$0.53–$0.90$0.51594
$4.00Jan 21$1.15$1.60$1.38$1.27 07/16$1.15–$1.85$1.27722
$2.00Aug 21$0.80$1.35$1.08$0.91 07/17$0.88–$1.65$0.91--
$2.00Sep 18$0.90$1.35$1.13$1.00 07/08$1.02–$1.65$1.00--
$2.00Dec 18$1.05$1.50$1.27$1.19 07/17$1.13–$1.75$1.19--
$2.00Jan 15$1.15$1.60$1.38$1.20 07/17$1.20–$1.83$1.20--
$2.00Mar 19$1.05$1.80$1.43$1.45 07/17$1.33–$1.45$1.43--
$2.00Jan 21$1.50$2.00$1.75$1.65 07/17$1.65–$2.45$1.65495
$5.00Aug 21$0.00$0.05$0.03$0.05 07/17$0.03–$0.20$0.03487
$5.00Sep 18$0.05$0.20$0.13$0.10 07/17$0.08–$0.30$0.10851
$5.00Dec 18$0.30$0.40$0.35$0.40 07/15$0.30–$0.65$0.35220
$5.00Jan 15$0.35$0.60$0.48$0.35 07/17$0.40–$0.70$0.35--
$5.00Jan 21$1.05$1.25$1.15$1.01 07/17$1.05–$1.78$1.05--
$1.00Aug 21$1.80$2.35$2.08$2.30 07/10$1.95–$2.60$2.08--
$1.00Sep 18$1.80$2.45$2.13$3.90 06/01$1.95–$2.60$2.13--
$1.00Dec 18$1.80$2.45$2.13$2.31 07/09$2.00–$2.65$2.13--
$1.00Jan 15$1.80$2.45$2.13$2.05 07/09$1.95–$2.58$2.05--
$1.00Mar 19$1.70$2.60$2.15$2.00 07/16$2.00–$2.15$2.00--
$1.00Jan 21$1.90$2.80$2.35$2.40 07/14$2.05–$2.80$2.35--
$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–$0.18$0.08389
$6.00Dec 18$0.20$0.35$0.28$0.19 07/16$0.20–$0.52$0.20502
$6.00Jan 15$0.20$0.45$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–$0.13$0.03--
$7.00Sep 18$0.00$0.05$0.03$0.06 07/16$0.03–$0.18$0.03--
$7.00Dec 18$0.05$0.30$0.18$0.19 07/10$0.18–$0.40$0.18--
$7.00Jan 15$0.20$0.35$0.28$0.21 07/17$0.20–$0.50$0.213.4K
$7.00Jan 21$0.75$1.05$0.90$0.80 07/17$0.80–$1.43$0.802.1K
$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$0.05--
$8.00Dec 18$0.05$0.25$0.15$0.15 07/15$0.10–$0.33$0.15198
$8.00Jan 15$0.15$0.30$0.22$0.21 07/17$0.18–$0.40$0.21221
$9.00Sep 18$0.00$0.10$0.05$0.05 07/16$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.20$0.10$0.05 07/14$0.05–$0.15$0.05--
$10.00Jan 15$0.10$0.20$0.15$0.10 07/17$0.13–$0.30$0.10--
$10.00Jan 21$0.60$1.15$0.88$0.60 07/17$0.60–$1.13$0.60--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.20$0.30$0.25$0.32 07/17$0.20–$0.35$0.25432
$3.00Sep 18$0.25$0.45$0.35$0.25 07/15$0.30–$0.45$0.25--
$3.00Dec 18$0.50$0.95$0.73$0.70 07/16$0.55–$0.75$0.70--
$3.00Jan 15$0.60$0.90$0.75$0.70 07/10$0.60–$0.83$0.70--
$3.00Jan 21$0.95$1.50$1.23$1.25 07/16$1.05–$1.35$1.23--
$4.00Aug 21$0.85$1.20$1.02$1.04 07/16$0.80–$1.18$1.02--
$4.00Sep 18$0.95$1.25$1.10$1.24 07/17$0.88–$1.23$1.10--
$4.00Dec 18$1.25$1.60$1.43$1.40 07/16$1.23–$1.50$1.40--
$4.00Jan 15$1.25$1.75$1.50$1.45 07/16$1.27–$1.55$1.45--
$4.00Jan 21$1.55$2.35$1.95$2.00 07/09$1.75–$2.35$1.95--
$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$0.30$0.18$0.16 07/17$0.18–$0.22$0.16--
$2.00Jan 15$0.05$0.40$0.23$0.20 07/17$0.18–$0.33$0.20--
$2.00Mar 19$0.20$0.35$0.28$0.35 07/16$0.28–$0.50$0.28--
$2.00Jan 21$0.25$1.10$0.68$0.55 06/23$0.45–$0.80$0.55--
$5.00Aug 21$1.80$2.05$1.92$1.85 07/10$1.55–$2.08$1.85--
$5.00Sep 18$1.80$2.15$1.98$2.20 07/17$1.70–$2.17$1.98--
$5.00Dec 18$2.00$2.45$2.23$2.35 07/17$1.95–$2.35$2.23--
$5.00Jan 15$2.05$2.55$2.30$2.20 07/13$2.05–$2.35$2.20--
$5.00Jan 21$2.55$3.20$2.88$2.59 06/16$2.65–$2.90$2.59--
$1.00Sep 18$0.00$0.30$0.15$0.12 06/05$0.13–$0.15$0.12--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.20$0.10--
$6.00Aug 21$2.65$3.20$2.93$2.66 06/29$2.50–$3.10$2.66--
$6.00Sep 18$2.75$3.00$2.88$2.20 06/16$2.55–$3.13$2.75--
$6.00Jan 15$2.80$3.50$3.15$3.10 06/25$2.90–$3.35$3.10--
$7.00Sep 18$3.70$4.10$3.90$3.65 06/24$3.55–$4.15$3.70--
$7.00Dec 18$3.70$4.30$4.00$3.75 06/24$3.70–$4.20$3.75--
$7.00Jan 15$3.70$4.40$4.05$4.00 07/13$3.80–$4.20$4.00--
$7.00Jan 21$4.00$4.90$4.45$4.55 07/13$4.40–$4.65$4.45--
$8.00Sep 18$4.60$5.30$4.95$4.28 05/21$4.45–$5.05$4.60--
$8.00Dec 18$4.70$5.30$5.00$4.55 06/11$4.60–$5.15$4.70--
$8.00Jan 15$4.70$5.30$5.00$4.53 05/21$4.70–$5.20$4.70--
$10.00Sep 18$6.60$7.20$6.90$5.72 06/04$6.40–$7.10$6.60--
$10.00Jan 15$6.80$7.30$7.05$6.50 06/30$6.55–$7.10$6.80--
$10.00Jan 21$6.90$7.50$7.20$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 418
Total Puts 23
Put/Call Ratio 0.06
Net Difference 395

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,140
Total Puts 917
Average Put/Call Ratio 0.19
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