Tour v473
TMQ
TRILOGY METALS INC N
$3.18 +8.90%
$3.19 (+0.31%)🌙
as of 07/30 07:40 PM
(7/29 19:15) ◀
|
Thursday, July 30, 2026 (7:40pm)
January 2026
|
▶ (7/31 19:13)
◀ 7/30 19:40 ▶

Option Volume

Detail
ℹ
Current (07/30) 578
Calls: 514 (89%)
Puts: 64 (11%)
Prior (07/29) 480
Calls: 423 (88%)
Puts: 57 (12%)
Current vs Prior +20.42%
Calls: +21.51% (Calls)
Puts: +12.28% (Puts)
Prior 7-Day Total 3,269
Calls: 2,907 (89%)
Puts: 362 (11%)
Prior 7-Day Average 467
Calls: 415 (89%)
Puts: 51 (11%)
Current vs Prior 7-Day Avg +23.77%
Calls: +23.77%
Puts: +23.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $35.5K
Calls: $30.5K (86%)
Puts: $5.0K (14%)
Prior (07/29) $21.4K
Calls: $14.3K (67%)
Puts: $7.1K (33%)
Current vs Prior +66.12%
Calls: +113.74%
Puts: -29.92%
Prior 7-Day Total $144.9K
Calls: $99.4K (69%)
Puts: $45.5K (31%)
Prior 7-Day Average $20.7K
Calls: $14.2K (69%)
Puts: $6.5K (31%)
Current vs Prior 7-Day Avg +71.35%
Calls: +114.85%
Puts: -23.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.12
Prior (07/29) 0.13
Current vs Prior -7.60%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -50.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 9,410
Calls: 9,123 (97%)
Puts: 287 (3%)
Prior (07/29) 10,494
Calls: 10,097 (96%)
Puts: 397 (4%)
Current vs Prior -10.33%
Prior 7-Day Total 100,957
Calls: 97,153 (96%)
Puts: 3,804 (4%)
Prior 7-Day Average 14,422
Calls: 13,879 (96%)
Puts: 634 (4%)
Current vs Prior 7-Day Avg -34.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.30% | 25.16%
Prior 17.12% | 28.42%
Current vs Prior +1.01% | -11.50%
Prior 7-Day Avg 19.63% | 26.54%
Current vs 7-Day Avg -11.90% | -5.21%
Prior 7-Day Eod 17.12% | 28.42%
Current vs 7-Day Eod +1.01% | -11.50%
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

Strong bullish conviction with 86% of dollar volume in calls ($30.5K) vs puts ($5.0K). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.12 - heavy call buying (514 calls vs 64 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 0.80, highest 0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.701.05$0.8839.8%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 57, top 55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.10$0.0862.5%550.191.6K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.150.25$0.2050.0%10.37--
$4.00Aug 210.701.05$0.8839.8%10.80--

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. 1 found (best R:R 2.12, avg 2.12)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.68$0.68$0.322.12$3.32

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 30.19% of stock, avg 30.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.08$0.88$0.96$3.04$4.9630.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 8.81% of stock, avg 8.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.08$0.20$0.28$2.72$4.28

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 $0.48, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.48$0.52

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/$0.90) — try a limit near $0.75. Also watch the $4.00 01-21 call last traded $1.30 on 07/23 (now $1.20/$1.50) — try a limit near $1.30; the $2.00 03-19 call last traded $1.40 on 07/24 (now $1.35/$1.70) — try a limit near $1.40. Most tradeable put: the $3.00 12-18 put last traded $0.70 on 07/16 (now $0.50/$0.75) — try a limit near $0.63.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.20$0.50$0.35$0.40 07/23$0.22–$0.70$0.35--
$3.00Sep 18$0.30$0.60$0.45$0.50 07/23$0.38–$0.85$0.45269
$3.00Dec 18$0.75$0.90$0.83$0.75 07/24$0.65–$1.08$0.7558
$3.00Jan 15$0.80$1.20$1.00$0.91 07/21$0.73–$1.10$0.91--
$3.00Mar 19$0.75$1.35$1.05$0.98 07/21$0.85–$1.25$0.98--
$3.00Jan 21$1.30$1.85$1.58$1.49 07/24$1.43–$2.20$1.49618
$4.00Aug 21$0.05$0.10$0.08$0.05 07/24$0.08–$0.25$0.051.6K
$4.00Sep 18$0.00$0.25$0.13$0.20 07/24$0.10–$0.45$0.131.2K
$4.00Dec 18$0.40$0.65$0.53$0.55 07/21$0.33–$0.83$0.53205
$4.00Jan 15$0.50$0.65$0.57$0.55 07/24$0.48–$0.85$0.55--
$4.00Mar 19$0.35$1.10$0.73$0.85 07/22$0.57–$0.88$0.73--
$4.00Jan 21$1.20$1.50$1.35$1.30 07/23$1.15–$1.85$1.30705
$2.00Aug 21$0.80$1.45$1.13$1.20 07/22$0.88–$1.50$1.13--
$2.00Sep 18$0.90$1.45$1.18$1.00 07/08$1.00–$1.55$1.00--
$2.00Dec 18$1.10$1.50$1.30$1.19 07/17$1.13–$1.70$1.19--
$2.00Jan 15$1.10$1.55$1.33$1.20 07/17$1.20–$1.73$1.20--
$2.00Mar 19$1.35$1.70$1.53$1.40 07/24$1.25–$1.53$1.4025
$2.00Jan 21$1.50$2.00$1.75$1.97 07/22$1.63–$2.15$1.75--
$5.00Aug 21$0.00$0.05$0.03$0.05 07/21$0.03–$0.13$0.03--
$5.00Sep 18$0.05$0.10$0.08$0.08 07/24$0.08–$0.25$0.08881
$5.00Dec 18$0.05$0.75$0.40$0.34 07/23$0.20–$0.60$0.34--
$5.00Jan 15$0.15$0.55$0.35$0.40 07/22$0.28–$0.70$0.35--
$5.00Mar 19$0.20$0.95$0.57$0.69 07/21$0.40–$0.65$0.57--
$5.00Jan 21$0.95$1.40$1.17$1.12 07/24$0.98–$1.55$1.12933
$1.00Aug 21$1.75$2.50$2.13$2.15 07/21$1.95–$2.48$2.13--
$1.00Sep 18$1.75$2.40$2.08$3.90 06/01$1.95–$2.53$2.08--
$1.00Dec 18$1.75$2.35$2.05$2.31 07/09$1.98–$2.45$2.05--
$1.00Jan 15$1.75$2.40$2.08$2.05 07/09$1.95–$2.53$2.05--
$1.00Mar 19$1.70$2.60$2.15$2.00 07/16$2.00–$2.25$2.00--
$1.00Jan 21$2.20$2.70$2.45$2.30 07/23$2.05–$2.60$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$0.07473
$6.00Dec 18$0.15$0.45$0.30$0.26 07/22$0.15–$0.40$0.26--
$6.00Jan 15$0.05$0.50$0.28$0.35 07/13$0.28–$0.50$0.28--
$6.00Mar 19$0.10$0.80$0.45$0.50 07/21$0.30–$0.57$0.45--
$7.00Aug 21$0.00$0.05$0.03$0.11 06/23$0.03–$0.18$0.03--
$7.00Sep 18$0.00$0.10$0.05$0.05 07/24$0.03–$0.15$0.05--
$7.00Dec 18$0.10$0.20$0.15$0.18 07/23$0.15–$0.35$0.15--
$7.00Jan 15$0.10$0.35$0.22$0.20 07/24$0.18–$0.40$0.20--
$7.00Jan 21$0.55$1.20$0.88$0.87 07/24$0.75–$1.18$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–$0.10$0.05--
$8.00Dec 18$0.05$0.20$0.13$0.15 07/24$0.10–$0.30$0.13--
$8.00Jan 15$0.05$0.45$0.25$0.22 07/22$0.15–$0.35$0.22--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.10$0.05$0.05 07/14$0.05–$0.15$0.05--
$10.00Jan 15$0.15$0.25$0.20$0.19 07/24$0.13–$0.25$0.19--
$10.00Jan 21$0.45$0.90$0.68$0.70 07/24$0.53–$1.00$0.68--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Aug 21$0.15$0.25$0.20$0.30 07/24$0.20–$0.35$0.20--
$3.00Sep 18$0.25$0.45$0.35$0.35 07/22$0.30–$0.45$0.35--
$3.00Dec 18$0.50$0.75$0.63$0.70 07/16$0.57–$0.77$0.63265
$3.00Jan 15$0.60$0.80$0.70$0.65 07/22$0.60–$0.83$0.65--
$3.00Jan 21$0.95$1.50$1.23$1.25 07/16$1.05–$1.30$1.23--
$4.00Aug 21$0.70$1.05$0.88$0.92 07/23$0.83–$1.18$0.88--
$4.00Sep 18$0.95$1.25$1.10$1.04 07/23$0.95–$1.23$1.04--
$4.00Dec 18$1.15$1.55$1.35$1.40 07/16$1.23–$1.50$1.35--
$4.00Jan 15$1.15$1.65$1.40$1.39 07/22$1.27–$1.55$1.39--
$4.00Jan 21$1.65$2.30$1.98$1.99 07/22$1.75–$2.35$1.98--
$2.00Aug 21$0.00$0.10$0.05$0.05 07/20$0.03–$0.13$0.056
$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$0.1616
$2.00Jan 15$0.05$0.40$0.23$0.20 07/17$0.18–$0.33$0.20--
$2.00Mar 19$0.00$0.75$0.38$0.38 07/22$0.23–$0.50$0.38--
$2.00Jan 21$0.15$0.85$0.50$0.55 06/23$0.45–$0.80$0.50--
$5.00Aug 21$1.80$2.15$1.98$1.85 07/10$1.68–$2.08$1.85--
$5.00Sep 18$1.80$2.15$1.98$1.95 07/24$1.75–$2.17$1.95--
$5.00Dec 18$1.90$2.45$2.17$2.22 07/21$2.03–$2.35$2.17--
$5.00Jan 15$1.90$2.50$2.20$2.20 07/13$2.10–$2.35$2.20--
$5.00Mar 19$1.80$2.80$2.30$2.37 07/21$2.25–$2.50$2.30--
$5.00Jan 21$2.40$3.20$2.80$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$3.20$2.90$2.66 06/29$2.58–$3.10$2.66--
$6.00Sep 18$2.70$3.10$2.90$2.20 06/16$2.65–$3.13$2.70--
$6.00Jan 15$2.80$3.40$3.10$3.10 06/25$2.90–$3.35$3.10--
$7.00Sep 18$3.60$4.20$3.90$3.65 06/24$3.60–$4.15$3.65--
$7.00Dec 18$3.70$4.30$4.00$3.75 06/24$3.75–$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$4.70–$5.15$4.70--
$10.00Sep 18$6.50$7.30$6.90$5.72 06/04$6.50–$7.10$6.50--
$10.00Jan 15$6.60$7.20$6.90$6.50 06/30$6.60–$7.10$6.60--
$10.00Jan 21$6.90$7.60$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 514
Total Puts 64
Put/Call Ratio 0.12
Net Difference 450

Prior's Put/Call Breakdown

Total Calls 423
Total Puts 57
Put/Call Ratio 0.13
Net Difference 366

Prior 7-Day Put/Call Summary

Total Calls 2,907
Total Puts 362
Average Put/Call Ratio 0.25
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