Tour v492
TMQ
TRILOGY METALS INC N
$3.60 +2.27%
$3.58 (-0.54%)🌙
as of 08/06 07:17 PM
(8/5 19:17) ◀
|
Thursday, August 6, 2026 (7:17pm)
January 2026
|
▶
◀ 8/6 19:17

Option Volume

Detail
ℹ
Current (08/06) 489
Calls: 450 (92%)
Puts: 39 (8%)
Prior (08/05) 945
Calls: 726 (77%)
Puts: 219 (23%)
Current vs Prior -48.25%
Calls: -38.02% (Calls)
Puts: -82.19% (Puts)
Prior 7-Day Total 4,878
Calls: 4,084 (84%)
Puts: 794 (16%)
Prior 7-Day Average 696
Calls: 583 (84%)
Puts: 113 (16%)
Current vs Prior 7-Day Avg -29.83%
Calls: -22.87%
Puts: -65.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $25.7K
Calls: $20.2K (79%)
Puts: $5.5K (21%)
Prior (08/05) $52.1K
Calls: $38.0K (73%)
Puts: $14.0K (27%)
Current vs Prior -50.56%
Calls: -46.78%
Puts: -60.83%
Prior 7-Day Total $305.6K
Calls: $195.9K (64%)
Puts: $109.6K (36%)
Prior 7-Day Average $43.7K
Calls: $28.0K (64%)
Puts: $15.7K (36%)
Current vs Prior 7-Day Avg -41.03%
Calls: -27.66%
Puts: -64.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.09
Prior (08/05) 0.30
Current vs Prior -71.27%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -72.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 12,942
Calls: 12,905 (100%)
Puts: 37 (0%)
Prior (08/05) 14,273
Calls: 13,567 (95%)
Puts: 706 (5%)
Current vs Prior -9.33%
Prior 7-Day Total 96,555
Calls: 91,226 (94%)
Puts: 5,329 (6%)
Prior 7-Day Average 13,793
Calls: 13,032 (94%)
Puts: 761 (6%)
Current vs Prior 7-Day Avg -6.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.11% | 26.67%
Prior 21.31% | 28.98%
Current vs Prior -24.39% | -7.97%
Prior 7-Day Avg 18.44% | 26.36%
Current vs 7-Day Avg -12.64% | +1.16%
Prior 7-Day Eod 21.31% | 28.98%
Current vs 7-Day Eod -24.39% | -7.97%
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 79% of dollar volume in calls ($20.2K) vs puts ($5.5K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (450 calls vs 39 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. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.250.30$0.2817.9%230.41--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.72, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.550.75$0.6530.8%60.84706
$3.00Sep 180.650.85$0.7526.7%150.76--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.600.75$0.6822.1%70.58--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 215, top 161)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.100.15$0.1338.5%1610.342.0K
$4.00Sep 180.250.30$0.2817.9%230.41--
$3.00Sep 180.650.85$0.7526.7%150.76--
$3.00Aug 210.550.75$0.6530.8%60.84706
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.600.75$0.6822.1%70.58--
$3.00Sep 180.100.30$0.20100.0%20.24--
$3.00Aug 210.000.20$0.10200.0%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.4%, max 29.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Aug 21Sep 18124.5%96.2%29.4%21706
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Aug 21Sep 18124.5%96.2%29.4%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.13, avg 1.04)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$3.00$4.00Sep 18$0.47$0.53$0.471.13$3.47
$3.00$4.00Aug 21$0.52$0.48$0.520.92$3.52
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.00Sep 18$0.48$0.52$0.481.08$3.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.08, avg 0.96)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.00$4.00Aug 21$0.52$0.52$0.481.08$3.52
$3.00$4.00Sep 18$0.47$0.47$0.530.89$3.47
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.00Sep 18$0.48$0.48$0.520.92$3.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.12, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.00Aug 21Sep 18$0.10124.5%96.2%
$4.00Aug 21Sep 18$0.1583.4%87.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.00Aug 21Sep 18$0.10124.5%96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 20.83% of stock, avg 24.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Aug 21$0.65$0.10$0.75$2.25$3.7520.83%
$3.00Sep 18$0.75$0.20$0.95$2.05$3.9526.39%
$4.00Sep 18$0.28$0.68$0.96$3.04$4.9626.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.39% of stock, avg 9.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Aug 21$0.13$0.10$0.23$2.77$4.23
$4.00$3.00Sep 18$0.28$0.20$0.48$2.52$4.48

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 $0.19, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.19$0.81
$3.00$4.001:2Aug 21$0.39$0.61
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.94%, avg 4.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.250.4111.1%6.94%18.06%23--
$4.00Aug 21$0.100.3411.1%2.78%13.89%1612.0K

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 $3.00 01-15 call last traded $0.87 on 07/31 (now $1.05/$1.25) — try a limit near $1.05. Also watch the $5.00 01-21 call last traded $1.12 on 07/31 (now $1.30/$1.70) — try a limit near $1.30; the $10.00 01-15 call last traded $0.19 on 07/31 (now $0.15/$0.20) — try a limit near $0.18. Most tradeable put: the $2.00 12-18 put last traded $0.17 on 07/30 (now $0.05/$0.30) — try a limit near $0.17.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.10$0.15$0.13$0.07 07/31$0.05–$0.20$0.102.0K
$4.00Sep 18$0.25$0.30$0.28$0.15 07/31$0.10–$0.33$0.25--
$4.00Dec 18$0.60$0.80$0.70$0.55 07/31$0.33–$0.70$0.60--
$4.00Jan 15$0.55$1.05$0.80$0.48 07/29$0.48–$0.80$0.55--
$4.00Mar 19$0.75$1.25$1.00$0.70 07/31$0.57–$1.00$0.75--
$4.00Jan 21$1.25$1.85$1.55$1.31 07/31$1.15–$1.65$1.31--
$3.00Aug 21$0.55$0.75$0.65$0.33 07/31$0.22–$0.65$0.55706
$3.00Sep 18$0.65$0.85$0.75$0.51 07/30$0.38–$0.75$0.65--
$3.00Dec 18$0.85$1.30$1.08$0.83 07/30$0.65–$1.08$0.85--
$3.00Jan 15$1.05$1.25$1.15$0.87 07/31$0.73–$1.15$1.05373
$3.00Mar 19$1.05$1.55$1.30$0.98 07/21$0.85–$1.30$1.05--
$3.00Jan 21$1.55$2.15$1.85$1.55 07/31$1.43–$1.85$1.55--
$5.00Aug 21$0.00$0.05$0.03$0.03 07/30$0.03–$0.08$0.03--
$5.00Sep 18$0.05$0.15$0.10$0.05 07/31$0.08–$0.20$0.051.0K
$5.00Dec 18$0.25$0.50$0.38$0.35 07/31$0.20–$0.45$0.35--
$5.00Jan 15$0.20$0.70$0.45$0.30 07/29$0.28–$0.60$0.30--
$5.00Mar 19$0.65$0.90$0.78$0.69 07/21$0.40–$0.78$0.69--
$5.00Jan 21$1.30$1.70$1.50$1.12 07/31$0.98–$1.50$1.30944
$2.00Aug 21$1.30$1.80$1.55$1.20 07/22$0.88–$1.55$1.30--
$2.00Sep 18$1.50$1.70$1.60$1.00 07/08$1.00–$1.60$1.50--
$2.00Dec 18$1.45$2.00$1.73$1.19 07/17$1.13–$1.73$1.45--
$2.00Jan 15$1.60$1.90$1.75$1.20 07/17$1.20–$1.75$1.60--
$2.00Mar 19$1.65$2.05$1.85$1.35 07/30$1.25–$1.85$1.65--
$2.00Jan 21$1.95$2.20$2.08$1.97 07/22$1.63–$2.08$1.97--
$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$0.25$0.40$0.33$0.24 07/30$0.15–$0.33$0.25--
$6.00Jan 15$0.15$0.55$0.35$0.35 07/13$0.28–$0.43$0.35--
$6.00Mar 19$0.15$1.05$0.60$0.50 07/21$0.30–$0.60$0.50--
$1.00Aug 21$2.20$2.90$2.55$2.08 07/30$1.95–$2.55$2.20--
$1.00Dec 18$2.20$2.95$2.58$2.14 07/30$1.98–$2.58$2.20--
$1.00Jan 15$2.40$2.75$2.58$2.18 07/31$1.95–$2.60$2.40--
$1.00Mar 19$2.10$3.10$2.60$2.23 07/31$2.00–$2.60$2.23--
$1.00Jan 21$2.30$3.10$2.70$2.30 07/23$2.05–$2.70$2.30--
$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$0.04 07/29$0.03–$0.10$0.03--
$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$1.10$1.75$1.43$0.80 07/30$0.75–$1.43$1.102.1K
$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–$0.23$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$0.30$0.15$0.15 07/28$0.05–$0.15$0.15--
$10.00Jan 15$0.15$0.20$0.18$0.19 07/31$0.13–$0.25$0.181.9K
$10.00Jan 21$0.65$1.20$0.93$0.82 07/31$0.53–$0.93$0.823.8K
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Aug 21$0.30$0.60$0.45$0.85 07/31$0.45–$1.18$0.45--
$4.00Sep 18$0.60$0.75$0.68$1.16 07/28$0.68–$1.23$0.68--
$4.00Dec 18$0.95$1.20$1.08$1.40 07/30$1.08–$1.50$1.08--
$4.00Jan 15$0.95$1.45$1.20$1.39 07/22$1.13–$1.55$1.20--
$4.00Jan 21$1.70$2.00$1.85$2.05 07/29$1.75–$2.15$1.85--
$3.00Aug 21$0.00$0.20$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$0.25$0.70$0.48$0.60 07/31$0.45–$0.77$0.48--
$3.00Jan 15$0.40$0.90$0.65$0.66 07/30$0.55–$0.80$0.65--
$3.00Jan 21$0.90$1.40$1.15$1.20 07/30$1.05–$1.35$1.15--
$5.00Aug 21$1.35$1.55$1.45$1.94 07/28$1.45–$2.08$1.45--
$5.00Sep 18$1.50$1.65$1.58$1.95 07/31$1.53–$2.17$1.58--
$5.00Dec 18$1.65$2.15$1.90$2.22 07/21$1.90–$2.35$1.90--
$5.00Jan 15$1.70$2.20$1.95$2.17 07/31$1.95–$2.35$1.95--
$5.00Mar 19$1.90$2.35$2.13$2.41 07/30$2.13–$2.50$2.13--
$5.00Jan 21$2.35$2.90$2.63$2.59 06/16$2.63–$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$0.10$0.05$0.05 06/29$0.03–$0.15$0.05--
$2.00Dec 18$0.05$0.30$0.18$0.17 07/30$0.13–$0.22$0.1737
$2.00Jan 15$0.05$0.35$0.20$0.20 07/17$0.20–$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$0.30$0.75$0.53$0.55 06/23$0.45–$0.70$0.53--
$6.00Aug 21$2.10$2.75$2.42$2.66 06/29$2.42–$3.10$2.42--
$6.00Sep 18$2.35$2.70$2.53$2.20 06/16$2.53–$3.13$2.35--
$6.00Jan 15$2.40$3.10$2.75$3.10 06/25$2.75–$3.35$2.75--
$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$3.70$3.45$3.65 06/24$3.45–$4.15$3.45--
$7.00Dec 18$3.30$3.90$3.60$3.75 06/24$3.60–$4.20$3.60--
$7.00Jan 15$3.30$4.00$3.65$4.00 07/13$3.65–$4.20$3.65--
$7.00Jan 21$4.00$4.70$4.35$4.55 07/13$4.35–$4.65$4.35--
$8.00Sep 18$4.10$4.80$4.45$4.99 07/30$4.45–$5.05$4.45--
$8.00Dec 18$4.20$4.90$4.55$4.55 06/11$4.55–$5.15$4.55--
$10.00Sep 18$6.20$6.60$6.40$5.72 06/04$6.40–$7.10$6.20--
$10.00Jan 15$6.40$6.70$6.55$6.50 06/30$6.55–$7.10$6.50--
$10.00Jan 21$6.70$7.40$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 450
Total Puts 39
Put/Call Ratio 0.09
Net Difference 411

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,084
Total Puts 794
Average Put/Call Ratio 0.32
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