Tour v423
TMQ
TRILOGY METALS INC N
$3.10 +2.65%
$3.06 (-1.29%)🌙
as of 07/27 07:11 PM
(7/24 03:59) ◀
|
Monday, July 27, 2026 (7:11pm)
January 2026
|
▶ (7/28 19:10)
◀ 7/27 19:11 ▶

Option Volume

Detail
ℹ
Current (07/27) 409
Calls: 397 (97%)
Puts: 12 (3%)
Prior (07/24) 92
Calls: 85 (92%)
Puts: 7 (8%)
Current vs Prior +344.57%
Calls: +367.06% (Calls)
Puts: +71.43% (Puts)
Prior 7-Day Total 4,880
Calls: 4,199 (86%)
Puts: 681 (14%)
Prior 7-Day Average 697
Calls: 599 (86%)
Puts: 97 (14%)
Current vs Prior 7-Day Avg -41.33%
Calls: -33.82%
Puts: -87.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $29.0K
Calls: $28.5K (98%)
Puts: $510 (2%)
Prior (07/24) $5.0K
Calls: $4.5K (89%)
Puts: $531 (11%)
Current vs Prior +478.93%
Calls: +536.21%
Puts: -3.95%
Prior 7-Day Total $175.8K
Calls: $123.2K (70%)
Puts: $52.7K (30%)
Prior 7-Day Average $25.1K
Calls: $17.6K (70%)
Puts: $7.5K (30%)
Current vs Prior 7-Day Avg +15.42%
Calls: +61.87%
Puts: -93.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.03
Prior (07/24) 0.08
Current vs Prior -63.30%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg -81.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 10,398
Calls: 10,398 (100%)
Puts: -- (0%)
Prior (07/24) 19,076
Calls: 18,637 (98%)
Puts: 439 (2%)
Current vs Prior -45.49%
Prior 7-Day Total 118,141
Calls: 110,558 (94%)
Puts: 7,583 (6%)
Prior 7-Day Average 16,877
Calls: 15,794 (94%)
Puts: 1,083 (6%)
Current vs Prior 7-Day Avg -38.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.39% | 26.13%
Prior 19.87% | 24.17%
Current vs Prior -7.45% | +8.10%
Prior 7-Day Avg 18.50% | 26.11%
Current vs 7-Day Avg -0.62% | +0.09%
Prior 7-Day Eod 19.87% | 24.17%
Current vs 7-Day Eod -7.45% | +8.10%
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 98% of dollar volume in calls ($28.5K) vs puts ($510). Massive premium surge with dollar volume up 479% vs prior. Unusually high activity with volume up 345% vs prior - elevated interest. Extreme bullish P/C ratio of 0.03 - heavy call buying (397 calls vs 12 puts).

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. 1 found (avg delta 0.61, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.200.50$0.3585.7%10.61696
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 48, top 42)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.10$0.0862.5%420.201.6K
$3.00Aug 210.200.50$0.3585.7%10.61696
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.150.30$0.2268.2%50.39--

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 2.70, avg 2.70)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.27$0.73$0.272.70$3.27
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.37, avg 0.37)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.27$0.27$0.730.37$3.27
BULL PUT (0)
No bull put found

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 18.39% of stock, avg 18.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.35$0.22$0.57$2.43$3.5718.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 9.68% of stock, avg 9.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.08$0.22$0.30$2.70$4.30

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. 1 found (best net $0.19, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Aug 21$0.19$0.81
PUTS (0)
No puts found

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. 83 contracts (avg 843 vol/day, 83 traded recently)

TMQ averages only 843 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 $0.75 on 07/24 (now $0.75/$0.80) — try a limit near $0.75. Also watch the $3.00 01-21 call last traded $1.49 on 07/24 (now $1.35/$1.70) — try a limit near $1.49; the $4.00 09-18 call last traded $0.20 on 07/24 (now $0.15/$0.20) — try a limit near $0.18.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.20$0.50$0.35$0.40 07/23$0.30–$0.78$0.35696
$3.00Sep 18$0.35$0.60$0.48$0.50 07/23$0.40–$0.88$0.48259
$3.00Dec 18$0.75$0.80$0.78$0.75 07/24$0.65–$1.20$0.7552
$3.00Jan 15$0.75$0.90$0.83$0.91 07/21$0.78–$1.33$0.83--
$3.00Mar 19$0.65$1.30$0.98$0.98 07/21$0.95–$1.15$0.98--
$3.00Jan 21$1.35$1.70$1.53$1.49 07/24$1.48–$2.20$1.49634
$4.00Aug 21$0.05$0.10$0.08$0.05 07/24$0.08–$0.35$0.051.6K
$4.00Sep 18$0.15$0.20$0.18$0.20 07/24$0.15–$0.48$0.181.2K
$4.00Dec 18$0.25$0.60$0.43$0.55 07/21$0.43–$0.83$0.43--
$4.00Jan 15$0.45$0.65$0.55$0.55 07/24$0.53–$0.90$0.55--
$4.00Mar 19$0.40$0.90$0.65$0.85 07/22$0.65–$0.88$0.65--
$4.00Jan 21$0.75$1.75$1.25$1.30 07/23$1.15–$1.85$1.25--
$2.00Aug 21$0.85$1.35$1.10$1.20 07/22$0.88–$1.60$1.10--
$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–$1.73$1.19--
$2.00Jan 15$1.10$1.60$1.35$1.20 07/17$1.20–$1.78$1.20--
$2.00Mar 19$1.05$1.80$1.43$1.40 07/24$1.33–$1.45$1.40--
$2.00Jan 21$1.50$1.95$1.73$1.97 07/22$1.65–$2.30$1.73--
$5.00Aug 21$0.00$0.05$0.03$0.05 07/21$0.03–$0.18$0.03--
$5.00Sep 18$0.05$0.10$0.08$0.08 07/24$0.08–$0.25$0.08--
$5.00Dec 18$0.10$0.35$0.22$0.34 07/23$0.22–$0.63$0.22--
$5.00Jan 15$0.30$0.65$0.48$0.40 07/22$0.38–$0.70$0.40--
$5.00Mar 19$0.20$0.85$0.53$0.69 07/21$0.40–$0.65$0.53--
$5.00Jan 21$0.95$1.25$1.10$1.12 07/24$1.02–$1.63$1.10--
$1.00Aug 21$1.75$2.40$2.08$2.15 07/21$1.95–$2.53$2.08--
$1.00Sep 18$1.85$2.35$2.10$3.90 06/01$1.95–$2.53$2.10--
$1.00Dec 18$1.75$2.50$2.13$2.31 07/09$2.00–$2.58$2.13--
$1.00Jan 15$1.75$2.45$2.10$2.05 07/09$1.95–$2.58$2.05--
$1.00Mar 19$1.75$2.50$2.13$2.00 07/16$2.00–$2.25$2.00--
$1.00Jan 21$1.95$2.65$2.30$2.30 07/23$2.05–$2.80$2.30--
$6.00Aug 21$0.00$0.05$0.03$0.05 07/13$0.03–$0.08$0.03--
$6.00Sep 18$0.05$0.10$0.08$0.07 07/22$0.05–$0.18$0.07410
$6.00Dec 18$0.05$0.35$0.20$0.26 07/22$0.20–$0.52$0.20--
$6.00Jan 15$0.05$0.50$0.28$0.35 07/13$0.28–$0.57$0.28--
$6.00Mar 19$0.10$0.70$0.40$0.50 07/21$0.30–$0.57$0.40--
$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$0.05 07/24$0.03–$0.15$0.03--
$7.00Dec 18$0.05$0.30$0.18$0.18 07/23$0.15–$0.38$0.18--
$7.00Jan 15$0.20$0.35$0.28$0.20 07/24$0.18–$0.43$0.20--
$7.00Jan 21$0.60$1.15$0.88$0.87 07/24$0.80–$1.43$0.872.1K
$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 07/23$0.03–$0.15$0.05--
$8.00Dec 18$0.05$0.25$0.15$0.15 07/24$0.10–$0.30$0.15--
$8.00Jan 15$0.10$0.20$0.15$0.22 07/22$0.15–$0.40$0.15--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.25$0.13$0.05 07/14$0.05–$0.15$0.05--
$10.00Jan 15$0.05$0.30$0.18$0.19 07/24$0.13–$0.25$0.18--
$10.00Jan 21$0.60$0.95$0.77$0.70 07/24$0.57–$1.13$0.703.4K
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.15$0.30$0.22$0.30 07/24$0.20–$0.35$0.22--
$3.00Sep 18$0.20$0.45$0.33$0.35 07/22$0.30–$0.45$0.33--
$3.00Dec 18$0.55$0.85$0.70$0.70 07/16$0.57–$0.75$0.70--
$3.00Jan 15$0.50$0.95$0.73$0.65 07/22$0.60–$0.83$0.65--
$3.00Jan 21$0.75$1.75$1.25$1.25 07/16$1.05–$1.30$1.25--
$4.00Aug 21$0.85$1.20$1.02$0.92 07/23$0.80–$1.18$0.92--
$4.00Sep 18$0.90$1.20$1.05$1.04 07/23$0.88–$1.23$1.04--
$4.00Dec 18$1.10$1.50$1.30$1.40 07/16$1.23–$1.50$1.30--
$4.00Jan 15$1.20$1.65$1.42$1.39 07/22$1.27–$1.55$1.39--
$4.00Jan 21$1.55$2.50$2.03$1.99 07/22$1.75–$2.35$1.99--
$2.00Aug 21$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$2.00Sep 18$0.00$0.10$0.05$0.05 06/29$0.03–$0.15$0.05--
$2.00Dec 18$0.05$0.30$0.18$0.16 07/17$0.13–$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$0.05$0.55$0.30$0.38 07/22$0.23–$0.50$0.30--
$2.00Jan 21$0.15$1.10$0.63$0.55 06/23$0.45–$0.80$0.55--
$5.00Aug 21$1.70$2.15$1.92$1.85 07/10$1.60–$2.08$1.85--
$5.00Sep 18$1.75$2.15$1.95$1.95 07/24$1.70–$2.17$1.95--
$5.00Dec 18$1.90$2.45$2.17$2.22 07/21$1.95–$2.35$2.17--
$5.00Jan 15$1.90$2.55$2.22$2.20 07/13$2.05–$2.35$2.20--
$5.00Mar 19$1.75$2.75$2.25$2.37 07/21$2.25–$2.50$2.25--
$5.00Jan 21$2.40$3.30$2.85$2.59 06/16$2.73–$2.90$2.59--
$1.00Sep 18$0.00$0.30$0.15$0.12 06/05$0.05–$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$2.60$3.30$2.95$2.66 06/29$2.55–$3.10$2.66--
$6.00Sep 18$2.75$3.10$2.93$2.20 06/16$2.63–$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$3.60$4.30$3.95$3.65 06/24$3.55–$4.15$3.65--
$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$4.20$5.00$4.60$4.55 07/13$4.40–$4.65$4.55--
$8.00Dec 18$4.70$5.30$5.00$4.55 06/11$4.65–$5.15$4.70--
$10.00Sep 18$6.60$7.20$6.90$5.72 06/04$6.50–$7.10$6.60--
$10.00Jan 15$6.80$7.20$7.00$6.50 06/30$6.60–$7.10$6.80--
$10.00Jan 21$6.70$7.70$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 397
Total Puts 12
Put/Call Ratio 0.03
Net Difference 385

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 7
Put/Call Ratio 0.08
Net Difference 78

Prior 7-Day Put/Call Summary

Total Calls 4,199
Total Puts 681
Average Put/Call Ratio 0.16
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