Tour v527
TMQ
TRILOGY METALS INC N
$3.51 +0.57%
$3.52 (+0.28%)🌙
as of 09/09 07:05 PM
(9/8 19:02) ◀
|
Wednesday, September 9, 2026 (7:05pm)
January 2026
|
▶ (9/10 19:08)
◀ 9/9 19:05 ▶

Option Volume

Detail
ℹ
Current (09/09) 328
Calls: 252 (77%)
Puts: 76 (23%)
Prior (09/08) 1,546
Calls: 1,466 (95%)
Puts: 80 (5%)
Current vs Prior -78.78%
Calls: -82.81% (Calls)
Puts: -5.00% (Puts)
Prior 7-Day Total 3,610
Calls: 2,963 (82%)
Puts: 647 (18%)
Prior 7-Day Average 515
Calls: 423 (82%)
Puts: 92 (18%)
Current vs Prior 7-Day Avg -36.40%
Calls: -40.47%
Puts: -17.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $12.2K
Calls: $9.1K (75%)
Puts: $3.1K (25%)
Prior (09/08) $57.2K
Calls: $52.5K (92%)
Puts: $4.7K (8%)
Current vs Prior -78.70%
Calls: -82.71%
Puts: -33.46%
Prior 7-Day Total $190.9K
Calls: $126.4K (66%)
Puts: $64.5K (34%)
Prior 7-Day Average $27.3K
Calls: $18.1K (66%)
Puts: $9.2K (34%)
Current vs Prior 7-Day Avg -55.33%
Calls: -49.69%
Puts: -66.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.30
Prior (09/08) 0.05
Current vs Prior +452.66%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -10.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 16,182
Calls: 15,525 (96%)
Puts: 657 (4%)
Prior (09/08) 21,937
Calls: 20,162 (92%)
Puts: 1,775 (8%)
Current vs Prior -26.23%
Prior 7-Day Total 89,637
Calls: 82,776 (92%)
Puts: 6,861 (8%)
Prior 7-Day Average 12,805
Calls: 11,825 (92%)
Puts: 980 (8%)
Current vs Prior 7-Day Avg +26.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 17.38% | 27.92%17.38% | 27.92%
Prior 15.76% | 22.92%15.76% | 22.92%
Current vs Prior +10.28% | +21.80%+10.28% | +21.80%
Prior 7-Day Avg 16.01% | 24.77%16.01% | 24.77%
Current vs 7-Day Avg +8.53% | +12.74%+8.53% | +12.74%
Prior 7-Day Eod 15.76% | 22.92%15.76% | 22.92%
Current vs 7-Day Eod +10.28% | +21.80%+10.28% | +21.80%
Sentiment BEARISHBEARISH

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 75% call dollar volume ($9.1K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (252 calls vs 76 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. 3 found (avg delta 0.76, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.450.60$0.5328.3%110.91267
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.450.60$0.5328.3%30.78315
$4.00Oct 160.600.75$0.6822.1%40.6027

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 197, top 115)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.050.10$0.0862.5%1150.252.2K
$4.00Oct 160.200.40$0.3066.7%310.44569
$3.00Sep 180.450.60$0.5328.3%110.91267
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.20$0.1566.7%320.2283
$4.00Oct 160.600.75$0.6822.1%40.6027
$4.00Sep 180.450.60$0.5328.3%30.78315
$3.00Sep 180.000.05$0.03166.7%10.1090

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 2.6%, max 2.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Sep 18Oct 16100.4%97.9%2.6%1462.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Sep 18Oct 16100.4%97.9%2.6%7342

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 1.04)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Sep 18$0.45$0.55$0.4591%1.22$3.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Sep 18$0.50$0.50$0.5078%1.00$3.50
$4.00$3.00Oct 16$0.53$0.47$0.5360%0.89$3.47

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.13% of stock, avg 7.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.08$0.03$0.11$2.89$4.11
$4.00$3.00Oct 16$0.30$0.15$0.45$2.55$4.45

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 $0.37, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Sep 18$0.37$0.63
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.38$0.62
$4.00$3.001:2Sep 18$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 5.70%, avg 5.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Oct 16$0.200.4414.0%5.70%19.66%31569

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. 79 contracts (avg 616 vol/day, 79 traded recently)

TMQ averages only 616 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 01-21 call last traded $2.55 on 09/02 (now $2.55/$2.70) — try a limit near $2.55. Also watch the $5.00 01-21 call last traded $1.10 on 09/04 (now $1.15/$1.45) — try a limit near $1.15; the $4.00 01-21 call last traded $1.35 on 09/04 (now $1.30/$1.65) — try a limit near $1.35. Most tradeable put: the $4.00 10-16 put last traded $0.90 on 09/03 (now $0.60/$0.75) — try a limit near $0.68.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.05$0.10$0.08$0.05 09/04$0.03–$0.38$0.052.2K
$4.00Oct 16$0.20$0.40$0.30$0.15 09/04$0.15–$0.48$0.20569
$4.00Dec 18$0.40$0.60$0.50$0.40 09/04$0.43–$0.88$0.40466
$4.00Jan 15$0.40$0.70$0.55$0.51 09/04$0.50–$0.90$0.51798
$4.00Mar 19$0.55$0.90$0.73$0.78 09/02$0.68–$1.15$0.73--
$4.00Jan 21$1.30$1.65$1.48$1.35 09/04$1.25–$1.92$1.35715
$3.00Sep 18$0.45$0.60$0.53$0.40 09/04$0.38–$0.98$0.45267
$3.00Oct 16$0.60$0.75$0.68$0.55 09/04$0.53–$1.00$0.60--
$3.00Dec 18$0.65$1.10$0.88$0.82 09/02$0.75–$1.25$0.82--
$3.00Jan 15$0.85$1.10$0.98$1.11 08/19$0.83–$1.40$0.98357
$3.00Mar 19$0.85$1.40$1.13$1.06 09/03$0.93–$1.55$1.06--
$3.00Jan 21$1.30$2.20$1.75$1.54 09/04$1.48–$2.15$1.54--
$5.00Sep 18$0.00$0.05$0.03$0.02 09/04$0.03–$0.13$0.021.6K
$5.00Oct 16$0.00$0.10$0.05$0.10 09/03$0.05–$0.20$0.05190
$5.00Dec 18$0.15$0.40$0.28$0.25 09/03$0.22–$0.53$0.25882
$5.00Jan 15$0.10$0.50$0.30$0.30 09/04$0.28–$0.70$0.30--
$5.00Mar 19$0.20$0.85$0.53$0.47 09/04$0.45–$0.95$0.47--
$5.00Jan 21$1.15$1.45$1.30$1.10 09/04$1.15–$1.75$1.15977
$2.00Sep 18$1.35$1.65$1.50$1.57 09/01$1.27–$1.85$1.50--
$2.00Dec 18$1.30$1.85$1.58$2.00 08/21$1.45–$2.03$1.58--
$2.00Jan 15$1.50$1.75$1.63$1.42 09/04$1.45–$2.05$1.50--
$2.00Mar 19$1.50$1.95$1.73$1.57 09/03$1.58–$2.25$1.57--
$2.00Jan 21$2.00$2.20$2.10$2.30 08/31$1.83–$2.60$2.10--
$6.00Sep 18$0.00$0.05$0.03$0.05 09/01$0.03–$0.08$0.03499
$6.00Oct 16$0.00$0.10$0.05$0.05 09/03$0.05–$0.13$0.05--
$6.00Dec 18$0.05$0.35$0.20$0.15 09/04$0.15–$0.40$0.15--
$6.00Jan 15$0.05$0.40$0.23$0.19 09/04$0.20–$0.50$0.19--
$6.00Mar 19$0.10$0.70$0.40$0.65 08/25$0.35–$0.75$0.40--
$1.00Sep 18$2.15$2.90$2.53$2.52 09/02$2.30–$2.90$2.52--
$1.00Dec 18$2.15$2.90$2.53$2.20 08/03$2.30–$2.95$2.20--
$1.00Jan 15$2.35$2.85$2.60$2.82 08/27$2.30–$2.95$2.60--
$1.00Mar 19$2.15$2.90$2.53$2.77 08/19$2.42–$3.00$2.53--
$1.00Jan 21$2.55$2.70$2.63$2.55 09/02$2.38–$3.10$2.55223
$7.00Sep 18$0.00$0.05$0.03$0.03 09/04$0.03–$0.05$0.03--
$7.00Oct 16$0.00$0.05$0.03$0.07 09/03$0.03–$0.38$0.03--
$7.00Dec 18$0.05$0.25$0.15$0.15 08/28$0.13–$0.28$0.15--
$7.00Jan 15$0.10$0.20$0.15$0.14 09/03$0.15–$0.38$0.143.6K
$7.00Mar 19$0.30$0.50$0.40$0.45 08/27$0.30–$0.63$0.40--
$7.00Jan 21$0.85$1.20$1.02$0.80 09/04$0.80–$1.40$0.852.2K
$8.00Sep 18$0.00$0.05$0.03$0.03 08/28$0.03–$0.05$0.03--
$8.00Dec 18$0.05$0.10$0.08$0.10 09/03$0.08–$0.20$0.08--
$8.00Jan 15$0.05$0.20$0.13$0.25 08/31$0.13–$0.30$0.13--
$9.00Sep 18$0.00$0.20$0.10$0.05 08/17$0.03–$0.10$0.05--
$10.00Sep 18$0.00$0.10$0.05$0.02 08/07$0.05–$0.23$0.02--
$10.00Jan 15$0.05$0.25$0.15$0.10 09/01$0.10–$0.25$0.10--
$10.00Jan 21$0.60$0.90$0.75$0.65 09/03$0.75–$1.02$0.65--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$4.00Sep 18$0.45$0.60$0.53$0.61 09/02$0.40–$0.70$0.53315
$4.00Oct 16$0.60$0.75$0.68$0.90 09/03$0.48–$0.88$0.6827
$4.00Dec 18$0.70$1.20$0.95$0.90 09/01$0.80–$1.05$0.90--
$4.00Jan 15$0.75$1.30$1.02$1.00 08/27$0.95–$1.13$1.00--
$4.00Mar 19$0.90$1.50$1.20$1.18 08/31$1.10–$1.27$1.18--
$4.00Jan 21$1.45$1.85$1.65$1.75 08/28$1.60–$1.90$1.65--
$3.00Sep 18$0.00$0.05$0.03$0.10 09/04$0.03–$0.10$0.0390
$3.00Oct 16$0.10$0.20$0.15$0.20 09/03$0.15–$0.38$0.1583
$3.00Dec 18$0.20$0.35$0.28$0.42 09/04$0.28–$0.45$0.28--
$3.00Jan 15$0.20$0.65$0.43$0.48 09/03$0.35–$0.55$0.43--
$3.00Mar 19$0.30$0.75$0.53$0.61 09/03$0.50–$0.60$0.53--
$3.00Jan 21$0.95$1.20$1.08$1.10 09/04$1.00–$1.23$1.08--
$5.00Sep 18$1.35$1.60$1.48$1.60 09/01$1.13–$1.68$1.48--
$5.00Dec 18$1.55$2.00$1.78$1.83 09/03$1.58–$1.92$1.78--
$5.00Jan 15$1.50$2.10$1.80$1.90 09/03$1.70–$1.95$1.80--
$5.00Mar 19$1.65$2.30$1.98$2.02 09/02$1.83–$2.08$1.98--
$2.00Dec 18$0.00$0.20$0.10$0.06 09/01$0.05–$0.18$0.06--
$2.00Jan 15$0.05$0.15$0.10$0.10 09/01$0.10–$0.23$0.1021
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.18–$0.28$0.05--
$2.00Jan 21$0.35$0.55$0.45$0.52 09/02$0.40–$0.68$0.45121
$6.00Sep 18$2.10$2.85$2.48$2.60 09/02$2.10–$2.65$2.48--
$6.00Oct 16$2.25$2.75$2.50$2.30 08/25$2.25–$2.68$2.30--
$6.00Dec 18$2.35$2.90$2.63$2.48 08/27$2.42–$2.78$2.48--
$6.00Jan 15$2.40$2.95$2.68$2.58 08/17$2.50–$2.83$2.58--
$1.00Sep 18$0.00$0.05$0.03$0.02 08/13$0.03–$0.15$0.02--
$7.00Sep 18$3.40$3.60$3.50$3.58 09/02$3.10–$3.65$3.50--
$7.00Dec 18$3.30$3.90$3.60$3.63 09/02$3.30–$3.75$3.60--
$7.00Jan 15$3.30$3.90$3.60$3.50 08/10$3.40–$3.75$3.50--
$7.00Jan 21$4.00$4.50$4.25$4.16 08/31$4.00–$4.30$4.16--
$8.00Sep 18$4.30$4.60$4.45$4.99 07/30$4.10–$4.70$4.45--
$8.00Dec 18$4.30$4.80$4.55$4.20 08/12$4.15–$4.70$4.30--
$10.00Sep 18$6.30$6.70$6.50$7.20 08/03$6.10–$6.70$6.50--
$10.00Jan 21$6.70$7.20$6.95$7.20 07/08$6.70–$7.00$6.95--

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 252
Total Puts 76
Put/Call Ratio 0.30
Net Difference 176

Prior's Put/Call Breakdown

Total Calls 1,466
Total Puts 80
Put/Call Ratio 0.05
Net Difference 1,386

Prior 7-Day Put/Call Summary

Total Calls 2,963
Total Puts 647
Average Put/Call Ratio 0.34
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