Tour v390
TMQ
TRILOGY METALS INC N
$3.18 -0.31%
$3.17 (-0.31%)🌙
as of 07/22 09:07 PM
(7/21 19:08) ◀
|
Wednesday, July 22, 2026 (9:07pm)
January 2026
|
▶ (7/23 19:12)
◀ 7/22 21:07 ▶

Option Volume

Detail
ℹ
Current (07/22) 318
Calls: 285 (90%)
Puts: 33 (10%)
Prior (07/21) 441
Calls: 418 (95%)
Puts: 23 (5%)
Current vs Prior -27.89%
Calls: -31.82% (Calls)
Puts: +43.48% (Puts)
Prior 7-Day Total 5,779
Calls: 4,852 (84%)
Puts: 927 (16%)
Prior 7-Day Average 825
Calls: 693 (84%)
Puts: 132 (16%)
Current vs Prior 7-Day Avg -61.48%
Calls: -58.88%
Puts: -75.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $13.8K
Calls: $9.8K (71%)
Puts: $4.0K (29%)
Prior (07/21) $21.5K
Calls: $18.7K (87%)
Puts: $2.9K (13%)
Current vs Prior -36.02%
Calls: -47.42%
Puts: +38.46%
Prior 7-Day Total $249.6K
Calls: $188.1K (75%)
Puts: $61.4K (25%)
Prior 7-Day Average $35.7K
Calls: $26.9K (75%)
Puts: $8.8K (25%)
Current vs Prior 7-Day Avg -61.39%
Calls: -63.49%
Puts: -54.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.12
Prior (07/21) 0.06
Current vs Prior +110.43%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg -39.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 15,230
Calls: 13,932 (91%)
Puts: 1,298 (9%)
Prior (07/21) 14,617
Calls: 14,185 (97%)
Puts: 432 (3%)
Current vs Prior +4.19%
Prior 7-Day Total 119,658
Calls: 108,071 (90%)
Puts: 11,587 (10%)
Prior 7-Day Average 17,094
Calls: 15,438 (90%)
Puts: 1,655 (10%)
Current vs Prior 7-Day Avg -10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.38% | 27.67%
Prior 19.75% | 25.08%
Current vs Prior +8.28% | +10.35%
Prior 7-Day Avg 13.41% | 25.06%
Current vs 7-Day Avg +59.40% | +10.42%
Prior 7-Day Eod 19.75% | 25.08%
Current vs 7-Day Eod +8.28% | +10.35%
Sentiment BEARISH

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 71% call dollar volume ($9.8K). Extreme bullish P/C ratio of 0.12 - heavy call buying (285 calls vs 33 puts). P/C ratio rising 110% - increased hedging/bearish positioning. Call-heavy open interest (13,932 calls vs 1,298 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 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 0.71, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.350.50$0.4334.9%90.63695
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.701.10$0.9044.4%10.8066

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 47, top 34)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.10$0.0862.5%340.20--
$3.00Aug 210.350.50$0.4334.9%90.63695
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.150.35$0.2580.0%30.37438
$4.00Aug 210.701.10$0.9044.4%10.8066

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. 2 found (best R:R 1.86, avg 1.20)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.35$0.65$0.351.86$3.35
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.65$0.35$0.650.54$3.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.86, avg 1.20)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.35$0.35$0.650.54$3.35
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.65$0.65$0.351.86$3.35

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 21.38% of stock, avg 26.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.43$0.25$0.68$2.32$3.6821.38%
$4.00Aug 21$0.08$0.90$0.98$3.02$4.9830.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 10.38% of stock, avg 10.38%)

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 $0.27, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.27$0.73
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.40$0.60

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. 81 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 $4.00 01-15 call last traded $0.51 on 07/16 (now $0.50/$0.65) — try a limit near $0.51. Also watch the $2.00 01-21 call last traded $1.65 on 07/17 (now $1.50/$2.00) — try a limit near $1.65; the $3.00 08-21 call last traded $0.40 on 07/17 (now $0.35/$0.50) — try a limit near $0.40. Most tradeable put: the $4.00 01-15 put last traded $1.45 on 07/16 (now $1.25/$1.50) — try a limit near $1.38.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.35$0.50$0.43$0.40 07/17$0.30–$0.78$0.40695
$3.00Sep 18$0.40$0.60$0.50$0.48 07/17$0.40–$0.88$0.48259
$3.00Dec 18$0.65$1.00$0.83$0.70 07/17$0.65–$1.20$0.70--
$3.00Jan 15$0.70$1.25$0.98$0.79 07/17$0.78–$1.33$0.79--
$3.00Jan 21$1.35$1.85$1.60$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–$0.35$0.05--
$4.00Sep 18$0.15$0.25$0.20$0.16 07/17$0.15–$0.52$0.161.2K
$4.00Dec 18$0.35$0.65$0.50$0.47 07/16$0.43–$0.83$0.47--
$4.00Jan 15$0.50$0.65$0.57$0.51 07/16$0.53–$0.90$0.51609
$4.00Jan 21$1.15$1.80$1.48$1.27 07/16$1.15–$1.85$1.27--
$4.00Mar 19$0.60$1.10$0.85--$0.85–$0.85—$0.601
$2.00Aug 21$0.95$1.45$1.20$0.91 07/17$0.88–$1.60$0.952
$2.00Sep 18$1.00$1.45$1.23$1.00 07/08$1.02–$1.65$1.00--
$2.00Dec 18$1.10$1.60$1.35$1.19 07/17$1.13–$1.73$1.19--
$2.00Jan 15$1.20$1.65$1.42$1.20 07/17$1.20–$1.78$1.20--
$2.00Mar 19$1.05$1.85$1.45$1.45 07/17$1.33–$1.45$1.45--
$2.00Jan 21$1.50$2.00$1.75$1.65 07/17$1.65–$2.40$1.65497
$5.00Aug 21$0.00$0.05$0.03$0.05 07/17$0.03–$0.18$0.03--
$5.00Sep 18$0.05$0.15$0.10$0.10 07/17$0.08–$0.25$0.10874
$5.00Dec 18$0.15$0.45$0.30$0.40 07/15$0.30–$0.63$0.30--
$5.00Jan 15$0.30$0.45$0.38$0.35 07/17$0.38–$0.70$0.351.2K
$5.00Jan 21$0.85$1.25$1.05$1.01 07/17$1.05–$1.63$1.01--
$1.00Aug 21$1.90$2.55$2.22$2.30 07/10$1.95–$2.53$2.22--
$1.00Sep 18$1.95$2.45$2.20$3.90 06/01$1.95–$2.53$2.20--
$1.00Dec 18$1.90$2.60$2.25$2.31 07/09$2.00–$2.58$2.25--
$1.00Jan 15$1.80$2.60$2.20$2.05 07/09$1.95–$2.58$2.05--
$1.00Mar 19$1.90$2.55$2.22$2.00 07/16$2.00–$2.22$2.00--
$1.00Jan 21$1.95$2.75$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–$0.10$0.03--
$6.00Sep 18$0.05$0.10$0.08$0.10 07/17$0.08–$0.18$0.08--
$6.00Dec 18$0.15$0.35$0.25$0.19 07/16$0.20–$0.52$0.19535
$6.00Jan 15$0.10$0.50$0.30$0.35 07/13$0.28–$0.57$0.30--
$7.00Aug 21$0.00$0.05$0.03$0.11 06/23$0.03–$0.13$0.03--
$7.00Sep 18$0.05$0.10$0.08$0.06 07/16$0.03–$0.15$0.062.5K
$7.00Dec 18$0.10$0.20$0.15$0.19 07/10$0.15–$0.38$0.15--
$7.00Jan 15$0.15$0.35$0.25$0.21 07/17$0.20–$0.48$0.21--
$7.00Jan 21$0.65$1.20$0.93$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$0.05--
$8.00Dec 18$0.05$0.25$0.15$0.15 07/15$0.10–$0.33$0.15--
$8.00Jan 15$0.10$0.30$0.20$0.21 07/17$0.18–$0.40$0.20221
$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$0.25$0.18$0.10 07/17$0.13–$0.25$0.101.9K
$10.00Jan 21$0.30$0.85$0.57$0.60 07/17$0.57–$1.13$0.573.4K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.15$0.35$0.25$0.32 07/17$0.20–$0.35$0.25438
$3.00Sep 18$0.30$0.45$0.38$0.25 07/15$0.30–$0.45$0.30--
$3.00Dec 18$0.40$0.85$0.63$0.70 07/16$0.57–$0.75$0.63--
$3.00Jan 15$0.60$0.80$0.70$0.70 07/10$0.60–$0.83$0.70--
$3.00Jan 21$0.75$1.55$1.15$1.25 07/16$1.05–$1.35$1.15--
$4.00Aug 21$0.70$1.10$0.90$1.04 07/16$0.80–$1.18$0.9066
$4.00Sep 18$0.80$1.25$1.02$1.24 07/17$0.88–$1.23$1.02248
$4.00Dec 18$1.00$1.50$1.25$1.40 07/16$1.23–$1.50$1.25--
$4.00Jan 15$1.25$1.50$1.38$1.45 07/16$1.27–$1.55$1.38338
$4.00Jan 21$1.65$2.35$2.00$2.00 07/09$1.75–$2.35$2.00206
$2.00Aug 21$0.00$0.10$0.05$0.06 07/07$0.05–$0.13$0.05--
$2.00Sep 18$0.00$0.10$0.05$0.05 06/29$0.03–$0.13$0.05--
$2.00Dec 18$0.10$0.20$0.15$0.16 07/17$0.15–$0.22$0.15--
$2.00Jan 15$0.10$0.40$0.25$0.20 07/17$0.18–$0.33$0.20--
$2.00Mar 19$0.00$0.45$0.23$0.35 07/16$0.23–$0.50$0.232
$2.00Jan 21$0.15$0.80$0.48$0.55 06/23$0.45–$0.80$0.48--
$5.00Aug 21$1.65$2.00$1.83$1.85 07/10$1.60–$2.08$1.83--
$5.00Sep 18$1.65$2.10$1.88$2.20 07/17$1.70–$2.17$1.88--
$5.00Dec 18$1.85$2.30$2.08$2.35 07/17$1.95–$2.35$2.08--
$5.00Jan 15$1.95$2.40$2.17$2.20 07/13$2.05–$2.35$2.17--
$5.00Jan 21$2.45$3.10$2.78$2.59 06/16$2.65–$2.90$2.59--
$1.00Sep 18$0.00$0.10$0.05$0.12 06/05$0.05–$0.15$0.05--
$1.00Dec 18$0.00$0.20$0.10$0.16 06/16$0.10–$0.20$0.10--
$6.00Aug 21$2.50$3.10$2.80$2.66 06/29$2.55–$3.10$2.66--
$6.00Sep 18$2.60$3.00$2.80$2.20 06/16$2.63–$3.13$2.60--
$6.00Jan 15$2.70$3.40$3.05$3.10 06/25$2.90–$3.35$3.05--
$7.00Sep 18$3.60$4.10$3.85$3.65 06/24$3.55–$4.15$3.65--
$7.00Dec 18$3.60$4.20$3.90$3.75 06/24$3.70–$4.20$3.75--
$7.00Jan 15$3.60$4.30$3.95$4.00 07/13$3.80–$4.20$3.95--
$7.00Jan 21$4.10$5.00$4.55$4.55 07/13$4.40–$4.65$4.55--
$8.00Sep 18$4.40$5.10$4.75$4.28 05/21$4.50–$5.05$4.40--
$8.00Dec 18$4.60$5.20$4.90$4.55 06/11$4.65–$5.15$4.60--
$8.00Jan 15$4.60$5.20$4.90$4.53 05/21$4.70–$5.20$4.60--
$10.00Sep 18$6.40$7.10$6.75$5.72 06/04$6.50–$7.10$6.40--
$10.00Jan 15$6.60$7.10$6.85$6.50 06/30$6.60–$7.10$6.60--
$10.00Jan 21$6.80$7.70$7.25$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 285
Total Puts 33
Put/Call Ratio 0.12
Net Difference 252

Prior's Put/Call Breakdown

Total Calls 418
Total Puts 23
Put/Call Ratio 0.06
Net Difference 395

Prior 7-Day Put/Call Summary

Total Calls 4,852
Total Puts 927
Average Put/Call Ratio 0.19
Ratio Trend Rising

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