Tour v492
TMQ
TRILOGY METALS INC N
$3.52 +2.33%
$3.52 (-0.01%)🌙
as of 08/05 07:17 PM
(8/4 19:16) ◀
|
Wednesday, August 5, 2026 (7:17pm)
January 2026
|
▶ (8/6 19:17)
◀ 8/5 19:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 945
Calls: 726 (77%)
Puts: 219 (23%)
Prior (08/04) 1,251
Calls: 1,187 (95%)
Puts: 64 (5%)
Current vs Prior -24.46%
Calls: -38.84% (Calls)
Puts: +242.19% (Puts)
Prior 7-Day Total 4,342
Calls: 3,755 (86%)
Puts: 587 (14%)
Prior 7-Day Average 620
Calls: 536 (86%)
Puts: 83 (14%)
Current vs Prior 7-Day Avg +52.35%
Calls: +35.34%
Puts: +161.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $52.1K
Calls: $38.0K (73%)
Puts: $14.0K (27%)
Prior (08/04) $65.9K
Calls: $62.6K (95%)
Puts: $3.3K (5%)
Current vs Prior -21.02%
Calls: -39.27%
Puts: +328.41%
Prior 7-Day Total $282.5K
Calls: $186.4K (66%)
Puts: $96.1K (34%)
Prior 7-Day Average $40.4K
Calls: $26.6K (66%)
Puts: $13.7K (34%)
Current vs Prior 7-Day Avg +29.02%
Calls: +42.89%
Puts: +2.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.30
Prior (08/04) 0.05
Current vs Prior +459.47%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +7.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 14,273
Calls: 13,567 (95%)
Puts: 706 (5%)
Prior (08/04) 16,209
Calls: 15,760 (97%)
Puts: 449 (3%)
Current vs Prior -11.94%
Prior 7-Day Total 92,680
Calls: 88,057 (95%)
Puts: 4,623 (5%)
Prior 7-Day Average 13,240
Calls: 12,579 (94%)
Puts: 770 (6%)
Current vs Prior 7-Day Avg +7.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.31% | 28.98%
Prior 18.90% | 25.58%
Current vs Prior +12.76% | +13.27%
Prior 7-Day Avg 18.02% | 25.95%
Current vs 7-Day Avg +18.21% | +11.65%
Prior 7-Day Eod 18.90% | 25.58%
Current vs 7-Day Eod +12.76% | +13.27%
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 73% call dollar volume ($38.0K). Extreme bullish P/C ratio of 0.30 - heavy call buying (726 calls vs 219 puts). P/C ratio rising 459% - increased hedging/bearish positioning. Call-heavy open interest (13,567 calls vs 706 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. 2 found (avg $0.62, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.500.60$0.5518.2%160.81699
$3.00Sep 180.650.75$0.7014.3%150.74279
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.72, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.500.60$0.5518.2%160.81699
$3.00Sep 180.650.75$0.7014.3%150.74279
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.500.80$0.6546.2%2000.72--
$4.00Sep 180.600.95$0.7745.5%10.61252

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 550, top 214)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.15$0.10100.0%2140.261.9K
$4.00Sep 180.200.30$0.2540.0%930.381.2K
$3.00Aug 210.500.60$0.5518.2%160.81699
$3.00Sep 180.650.75$0.7014.3%150.74279
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.500.80$0.6546.2%2000.72--
$3.00Aug 210.050.15$0.10100.0%110.22--
$4.00Sep 180.600.95$0.7745.5%10.61252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.1%, max 13.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Aug 21Sep 1899.0%87.0%13.8%31978
$4.00Aug 21Sep 1896.6%91.9%5.2%3073.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 1896.6%91.9%5.2%201252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.22, avg 1.09)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.45$0.55$0.451.22$3.45
$3.00$4.00Sep 18$0.45$0.55$0.451.22$3.45
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.55$0.45$0.550.82$3.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.22, avg 0.95)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.45$0.45$0.550.82$3.45
$3.00$4.00Sep 18$0.45$0.45$0.550.82$3.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.00Aug 21$0.55$0.55$0.451.22$3.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.14, cheapest $0.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.00Aug 21Sep 18$0.1599.0%87.0%
$4.00Aug 21Sep 18$0.1596.6%91.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 18$0.1296.6%91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 18.47% of stock, avg 22.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.55$0.10$0.65$2.35$3.6518.47%
$4.00Aug 21$0.10$0.65$0.75$3.25$4.7521.31%
$4.00Sep 18$0.25$0.77$1.02$2.98$5.0228.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 5.68% of stock, avg 5.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.10$0.10$0.20$2.80$4.20

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. 3 found (best net $0.20, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.20$0.80
$3.00$4.001:2Aug 21$0.35$0.65
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Aug 21$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 5.68%, avg 5.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.200.3813.6%5.68%19.32%931.2K

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 755 vol/day, 83 traded recently)

TMQ averages only 755 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 $1.00 01-15 call last traded $2.18 on 07/31 (now $2.50/$2.70) — try a limit near $2.50. Also watch the $3.00 09-18 call last traded $0.51 on 07/30 (now $0.65/$0.75) — try a limit near $0.65; the $3.00 08-21 call last traded $0.33 on 07/31 (now $0.50/$0.60) — try a limit near $0.50. Most tradeable put: the $4.00 01-15 put last traded $1.39 on 07/22 (now $0.95/$1.30) — try a limit near $1.13.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.05$0.15$0.10$0.07 07/31$0.05–$0.20$0.071.9K
$4.00Sep 18$0.20$0.30$0.25$0.15 07/31$0.10–$0.33$0.201.2K
$4.00Dec 18$0.45$0.75$0.60$0.55 07/31$0.33–$0.65$0.55311
$4.00Jan 15$0.65$0.90$0.78$0.48 07/29$0.48–$0.78$0.65--
$4.00Mar 19$0.75$1.05$0.90$0.70 07/31$0.57–$0.90$0.75--
$4.00Jan 21$1.40$1.90$1.65$1.31 07/31$1.15–$1.65$1.40726
$3.00Aug 21$0.50$0.60$0.55$0.33 07/31$0.22–$0.55$0.50699
$3.00Sep 18$0.65$0.75$0.70$0.51 07/30$0.38–$0.70$0.65279
$3.00Dec 18$0.95$1.15$1.05$0.83 07/30$0.65–$1.05$0.95214
$3.00Jan 15$0.95$1.20$1.08$0.87 07/31$0.73–$1.08$0.95--
$3.00Mar 19$1.05$1.50$1.27$0.98 07/21$0.85–$1.27$1.05--
$3.00Jan 21$1.45$1.95$1.70$1.55 07/31$1.43–$1.70$1.55--
$5.00Aug 21$0.00$0.05$0.03$0.03 07/30$0.03–$0.10$0.03--
$5.00Sep 18$0.05$0.15$0.10$0.05 07/31$0.08–$0.20$0.05999
$5.00Dec 18$0.35$0.55$0.45$0.35 07/31$0.20–$0.45$0.35615
$5.00Jan 15$0.40$0.65$0.53$0.30 07/29$0.28–$0.60$0.401.2K
$5.00Mar 19$0.55$0.90$0.73$0.69 07/21$0.40–$0.73$0.69--
$5.00Jan 21$1.15$1.65$1.40$1.12 07/31$0.98–$1.40$1.15943
$2.00Aug 21$1.25$1.75$1.50$1.20 07/22$0.88–$1.50$1.25--
$2.00Sep 18$1.40$1.75$1.58$1.00 07/08$1.00–$1.58$1.40--
$2.00Dec 18$1.35$1.85$1.60$1.19 07/17$1.13–$1.60$1.35--
$2.00Jan 15$1.45$1.85$1.65$1.20 07/17$1.20–$1.65$1.45--
$2.00Mar 19$1.60$1.90$1.75$1.35 07/30$1.25–$1.75$1.60--
$2.00Jan 21$1.65$2.30$1.98$1.97 07/22$1.63–$2.03$1.97502
$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$0.05 07/31$0.05–$0.18$0.05--
$6.00Dec 18$0.10$0.40$0.25$0.24 07/30$0.15–$0.30$0.24--
$6.00Jan 15$0.05$0.55$0.30$0.35 07/13$0.28–$0.45$0.30--
$6.00Mar 19$0.35$0.85$0.60$0.50 07/21$0.30–$0.60$0.50--
$1.00Aug 21$2.10$2.85$2.48$2.08 07/30$1.95–$2.48$2.10--
$1.00Dec 18$2.05$2.85$2.45$2.14 07/30$1.98–$2.45$2.14--
$1.00Jan 15$2.50$2.70$2.60$2.18 07/31$1.95–$2.60$2.5082
$1.00Mar 19$2.10$3.00$2.55$2.23 07/31$2.00–$2.55$2.23--
$1.00Jan 21$2.35$2.90$2.63$2.30 07/23$2.05–$2.63$2.35209
$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$0.04 07/29$0.03–$0.10$0.04--
$7.00Dec 18$0.05$0.30$0.18$0.13 07/30$0.15–$0.25$0.13--
$7.00Jan 15$0.20$0.35$0.28$0.15 07/29$0.18–$0.33$0.20--
$7.00Jan 21$0.95$1.25$1.10$0.80 07/30$0.75–$1.10$0.95--
$8.00Aug 21$0.00$0.05$0.03$0.05 07/02$0.03–$0.10$0.03--
$8.00Sep 18$0.00$0.10$0.05$0.05 07/28$0.03–$0.13$0.05--
$8.00Dec 18$0.05$0.25$0.15$0.15 07/30$0.10–$0.25$0.15--
$8.00Jan 15$0.05$0.50$0.28$0.20 07/29$0.15–$0.28$0.20--
$9.00Sep 18$0.00$0.10$0.05$0.05 07/20$0.05–$0.13$0.05--
$10.00Sep 18$0.00$0.20$0.10$0.15 07/28$0.05–$0.15$0.10--
$10.00Jan 15$0.05$0.25$0.15$0.19 07/31$0.13–$0.25$0.15--
$10.00Jan 21$0.65$1.05$0.85$0.82 07/31$0.53–$0.90$0.823.6K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.50$0.80$0.65$0.85 07/31$0.65–$1.18$0.65--
$4.00Sep 18$0.60$0.95$0.77$1.16 07/28$0.77–$1.23$0.77252
$4.00Dec 18$0.90$1.35$1.13$1.40 07/30$1.13–$1.50$1.13126
$4.00Jan 15$0.95$1.30$1.13$1.39 07/22$1.13–$1.55$1.13328
$4.00Jan 21$1.70$2.35$2.03$2.05 07/29$1.75–$2.15$2.03--
$3.00Aug 21$0.05$0.15$0.10$0.20 07/31$0.10–$0.35$0.10--
$3.00Sep 18$0.10$0.30$0.20$0.30 07/31$0.20–$0.45$0.20--
$3.00Dec 18$0.30$0.60$0.45$0.60 07/31$0.45–$0.77$0.45--
$3.00Jan 15$0.30$0.80$0.55$0.66 07/30$0.55–$0.80$0.55--
$3.00Jan 21$0.90$1.20$1.05$1.20 07/30$1.05–$1.35$1.05--
$5.00Aug 21$1.40$1.65$1.53$1.94 07/28$1.53–$2.08$1.53--
$5.00Sep 18$1.35$1.70$1.53$1.95 07/31$1.53–$2.17$1.53--
$5.00Dec 18$1.60$2.25$1.93$2.22 07/21$1.93–$2.35$1.93--
$5.00Jan 15$1.65$2.35$2.00$2.17 07/31$2.00–$2.35$2.00--
$5.00Mar 19$1.80$2.45$2.13$2.41 07/30$2.13–$2.50$2.13--
$5.00Jan 21$2.35$3.00$2.68$2.59 06/16$2.68–$2.90$2.59--
$2.00Aug 21$0.00$0.10$0.05$0.11 07/31$0.03–$0.13$0.05--
$2.00Sep 18$0.00$0.05$0.03$0.05 06/29$0.03–$0.15$0.03--
$2.00Dec 18$0.05$0.30$0.18$0.17 07/30$0.13–$0.22$0.17--
$2.00Jan 15$0.05$0.35$0.20$0.20 07/17$0.20–$0.33$0.20--
$2.00Mar 19$0.10$0.45$0.28$0.38 07/22$0.23–$0.50$0.28--
$2.00Jan 21$0.25$0.80$0.53$0.55 06/23$0.45–$0.70$0.53--
$6.00Aug 21$2.20$2.80$2.50$2.66 06/29$2.50–$3.10$2.50--
$6.00Sep 18$2.35$2.75$2.55$2.20 06/16$2.55–$3.13$2.35--
$6.00Jan 15$2.50$3.20$2.85$3.10 06/25$2.85–$3.35$2.85--
$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–$0.15$0.10--
$7.00Sep 18$3.20$3.80$3.50$3.65 06/24$3.50–$4.15$3.50--
$7.00Dec 18$3.30$4.00$3.65$3.75 06/24$3.65–$4.20$3.65--
$7.00Jan 15$3.40$4.10$3.75$4.00 07/13$3.75–$4.20$3.75--
$7.00Jan 21$3.90$4.90$4.40$4.55 07/13$4.40–$4.65$4.40--
$8.00Sep 18$4.20$4.90$4.55$4.99 07/30$4.55–$5.05$4.55--
$8.00Dec 18$4.30$5.00$4.65$4.55 06/11$4.65–$5.15$4.55--
$10.00Sep 18$6.10$7.00$6.55$5.72 06/04$6.55–$7.10$6.10--
$10.00Jan 15$6.30$6.90$6.60$6.50 06/30$6.60–$7.10$6.50--
$10.00Jan 21$6.80$7.30$7.05$7.20 07/08$7.05–$7.35$7.05--

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 726
Total Puts 219
Put/Call Ratio 0.30
Net Difference 507

Prior's Put/Call Breakdown

Total Calls 1,187
Total Puts 64
Put/Call Ratio 0.05
Net Difference 1,123

Prior 7-Day Put/Call Summary

Total Calls 3,755
Total Puts 587
Average Put/Call Ratio 0.28
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