Tour v528
TMQ
TRILOGY METALS INC N
$3.19 -0.93%
$3.18 (-0.31%)🌙
as of 09/15 07:17 PM
(9/11 19:05) ◀
|
Tuesday, September 15, 2026 (7:17pm)
January 2026
|
▶ (9/18 19:07)
◀ 9/15 19:17 ▶

Option Volume

Detail
ℹ
Current (09/15) 185
Calls: 137 (74%)
Puts: 48 (26%)
Prior (09/11) 447
Calls: 376 (84%)
Puts: 71 (16%)
Current vs Prior -58.61%
Calls: -63.56% (Calls)
Puts: -32.39% (Puts)
Prior 7-Day Total 3,801
Calls: 3,083 (81%)
Puts: 718 (19%)
Prior 7-Day Average 543
Calls: 440 (81%)
Puts: 102 (19%)
Current vs Prior 7-Day Avg -65.93%
Calls: -68.89%
Puts: -53.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $14.3K
Calls: $8.3K (58%)
Puts: $6.0K (42%)
Prior (09/11) $15.2K
Calls: $9.5K (62%)
Puts: $5.7K (38%)
Current vs Prior -6.51%
Calls: -12.76%
Puts: +3.81%
Prior 7-Day Total $188.8K
Calls: $124.1K (66%)
Puts: $64.8K (34%)
Prior 7-Day Average $27.0K
Calls: $17.7K (66%)
Puts: $9.3K (34%)
Current vs Prior 7-Day Avg -47.17%
Calls: -53.27%
Puts: -35.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.35
Prior (09/11) 0.19
Current vs Prior +85.55%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -9.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 15,663
Calls: 14,771 (94%)
Puts: 892 (6%)
Prior (09/11) 15,508
Calls: 15,067 (97%)
Puts: 441 (3%)
Current vs Prior +1.00%
Prior 7-Day Total 86,291
Calls: 80,563 (93%)
Puts: 5,728 (7%)
Prior 7-Day Average 12,327
Calls: 11,509 (93%)
Puts: 818 (7%)
Current vs Prior 7-Day Avg +27.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 7.21% | 18.18%7.21% | 18.18%
Prior 12.54% | 21.71%12.54% | 21.71%
Current vs Prior -42.50% | -16.26%-42.50% | -16.26%
Prior 7-Day Avg 14.59% | 23.45%14.59% | 23.45%
Current vs 7-Day Avg -50.58% | -22.45%-50.58% | -22.45%
Prior 7-Day Eod 12.54% | 21.71%12.54% | 21.71%
Current vs 7-Day Eod -42.50% | -16.26%-42.50% | -16.26%
Sentiment BULLISHBULLISH

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

Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (137 calls vs 48 puts). P/C ratio rising 86% - increased hedging/bearish positioning. Call-heavy open interest (14,771 calls vs 892 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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.750.90$0.8318.1%110.88245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.78, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.150.25$0.2050.0%120.88262
$3.00Oct 160.300.45$0.3839.5%10.6445
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.750.90$0.8318.1%110.88245
$4.00Oct 160.701.00$0.8535.3%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 38, top 12)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.150.25$0.2050.0%120.88262
$4.00Oct 160.100.15$0.1338.5%40.26799
$4.00Sep 180.000.05$0.03166.7%30.102.2K
$3.00Oct 160.300.45$0.3839.5%10.6445
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.750.90$0.8318.1%110.88245
$3.00Sep 180.000.05$0.03166.7%50.12--
$3.00Oct 160.150.25$0.2050.0%10.36--
$4.00Oct 160.701.00$0.8535.3%10.74--

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. 3 found (best R:R 3.00, avg 2.81)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.25$0.75$0.2564%3.00$3.25
$3.00$4.00Sep 18$0.17$0.83$0.1788%4.88$3.17
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Oct 16$0.65$0.35$0.6574%0.54$3.35

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. 2 found (cheapest 7.21% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Sep 18$0.20$0.03$0.23$2.77$3.237.21%
$3.00Oct 16$0.38$0.20$0.58$2.42$3.5818.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.88% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.03$0.03$0.06$2.94$4.06
$4.00$3.00Oct 16$0.13$0.20$0.33$2.67$4.33

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. 4 found (best net $0.12, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.12$0.88
$3.00$4.001:2Sep 18$0.14$0.86
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.45$0.55
$4.00$3.001:2Sep 18$0.77$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.13%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Oct 16$0.100.2625.4%3.13%28.53%4799

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 $2.00 01-21 call last traded $2.30 on 08/31 (now $1.75/$1.95) — try a limit near $1.85. Also watch the $7.00 01-21 call last traded $0.80 on 09/04 (now $0.75/$0.85) — try a limit near $0.80; the $3.00 12-18 call last traded $0.82 on 09/02 (now $0.60/$0.70) — try a limit near $0.65. Most tradeable put: the $4.00 09-18 put last traded $0.61 on 09/02 (now $0.75/$0.90) — try a limit near $0.75.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Sep 18$0.15$0.25$0.20$0.40 09/04$0.20–$0.98$0.20262
$3.00Oct 16$0.30$0.45$0.38$0.55 09/04$0.38–$1.00$0.3845
$3.00Dec 18$0.60$0.70$0.65$0.82 09/02$0.65–$1.23$0.65256
$3.00Jan 15$0.65$0.80$0.73$1.11 08/19$0.73–$1.30$0.73--
$3.00Mar 19$0.65$1.10$0.88$1.06 09/03$0.88–$1.48$0.88--
$3.00Jan 21$1.05$1.55$1.30$1.54 09/04$1.30–$2.15$1.30653
$4.00Sep 18$0.00$0.05$0.03$0.05 09/04$0.03–$0.32$0.032.2K
$4.00Oct 16$0.10$0.15$0.13$0.15 09/04$0.13–$0.48$0.13799
$4.00Dec 18$0.30$0.40$0.35$0.40 09/04$0.33–$0.80$0.35484
$4.00Jan 15$0.35$0.45$0.40$0.51 09/04$0.40–$0.90$0.40796
$4.00Mar 19$0.30$0.75$0.53$0.78 09/02$0.53–$1.08$0.53--
$4.00Jan 21$1.10$2.00$1.55$1.35 09/04$1.25–$1.92$1.35--
$2.00Sep 18$1.05$1.25$1.15$1.57 09/01$1.15–$1.85$1.15--
$2.00Dec 18$1.10$1.45$1.27$2.00 08/21$1.27–$2.03$1.27--
$2.00Jan 15$1.20$1.45$1.33$1.42 09/04$1.33–$1.92$1.33--
$2.00Mar 19$1.25$1.50$1.38$1.57 09/03$1.38–$2.03$1.38--
$2.00Jan 21$1.75$1.95$1.85$2.30 08/31$1.83–$2.60$1.85524
$5.00Sep 18$0.00$0.05$0.03$0.02 09/04$0.03–$0.10$0.02--
$5.00Oct 16$0.00$0.10$0.05$0.10 09/03$0.05–$0.20$0.05--
$5.00Dec 18$0.10$0.25$0.18$0.25 09/03$0.18–$0.53$0.18863
$5.00Jan 15$0.25$0.30$0.28$0.30 09/04$0.28–$0.70$0.281.5K
$5.00Mar 19$0.15$0.70$0.43$0.47 09/04$0.43–$0.85$0.43--
$5.00Jan 21$0.80$1.30$1.05$1.10 09/04$1.05–$1.63$1.05--
$1.00Sep 18$1.85$2.50$2.17$2.52 09/02$2.17–$2.85$2.17--
$1.00Dec 18$1.90$2.50$2.20$2.20 08/03$2.20–$2.95$2.20--
$1.00Jan 15$2.00$2.40$2.20$2.82 08/27$2.20–$2.95$2.20--
$1.00Mar 19$2.15$2.45$2.30$2.77 08/19$2.30–$2.95$2.30--
$1.00Jan 21$2.00$2.60$2.30$2.55 09/02$2.30–$3.10$2.30--
$6.00Sep 18$0.00$0.05$0.03$0.05 09/01$0.03–$0.08$0.03--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/03$0.03–$0.13$0.03--
$6.00Dec 18$0.05$0.25$0.15$0.15 09/04$0.15–$0.40$0.15733
$6.00Jan 15$0.05$0.40$0.23$0.19 09/04$0.20–$0.43$0.19--
$6.00Mar 19$0.05$0.55$0.30$0.65 08/25$0.30–$0.65$0.30--
$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$0.00$0.25$0.13$0.15 08/28$0.13–$0.28$0.13--
$7.00Jan 15$0.10$0.15$0.13$0.14 09/03$0.13–$0.38$0.133.6K
$7.00Mar 19$0.05$0.45$0.25$0.45 08/27$0.25–$0.50$0.25--
$7.00Jan 21$0.75$0.85$0.80$0.80 09/04$0.80–$1.35$0.802.2K
$8.00Sep 18$0.00$0.05$0.03$0.03 08/28$0.03–$0.03$0.03--
$8.00Dec 18$0.05$0.10$0.08$0.10 09/03$0.08–$0.15$0.08--
$8.00Jan 15$0.05$0.15$0.10$0.25 08/31$0.10–$0.30$0.10--
$9.00Sep 18$0.00$0.25$0.13$0.05 08/17$0.03–$0.13$0.05--
$10.00Sep 18$0.00$0.20$0.10$0.02 08/07$0.05–$0.15$0.02--
$10.00Jan 15$0.05$0.25$0.15$0.10 09/01$0.10–$0.25$0.10--
$10.00Jan 21$0.50$0.85$0.68$0.65 09/03$0.68–$0.98$0.65--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Sep 18$0.00$0.05$0.03$0.10 09/04$0.03–$0.10$0.03--
$3.00Oct 16$0.15$0.25$0.20$0.20 09/03$0.15–$0.38$0.20--
$3.00Dec 18$0.25$0.55$0.40$0.42 09/04$0.28–$0.45$0.40--
$3.00Jan 15$0.30$0.70$0.50$0.48 09/03$0.35–$0.55$0.48--
$3.00Mar 19$0.60$0.65$0.63$0.61 09/03$0.50–$0.63$0.61--
$3.00Jan 21$0.90$1.35$1.13$1.10 09/04$1.00–$1.23$1.10--
$4.00Sep 18$0.75$0.90$0.83$0.61 09/02$0.40–$0.83$0.75245
$4.00Oct 16$0.70$1.00$0.85$0.90 09/03$0.48–$0.88$0.85--
$4.00Dec 18$1.00$1.20$1.10$0.90 09/01$0.80–$1.10$1.00158
$4.00Jan 15$0.95$1.40$1.17$1.00 08/27$0.95–$1.18$1.00--
$4.00Mar 19$1.05$1.60$1.33$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.55$2.05$1.80$1.75 08/28$1.60–$1.90$1.75--
$2.00Dec 18$0.00$0.20$0.10$0.06 09/01$0.05–$0.15$0.06--
$2.00Jan 15$0.05$0.15$0.10$0.10 09/01$0.10–$0.20$0.10--
$2.00Mar 19$0.05$0.40$0.23$0.05 08/10$0.18–$0.23$0.05--
$2.00Jan 21$0.10$0.85$0.48$0.52 09/02$0.40–$0.68$0.48--
$5.00Sep 18$1.75$2.00$1.88$1.60 09/01$1.13–$1.88$1.75--
$5.00Dec 18$1.90$2.25$2.08$1.83 09/03$1.58–$2.08$1.90--
$5.00Jan 15$1.85$2.30$2.08$1.90 09/03$1.70–$2.08$1.90489
$5.00Mar 19$1.85$2.45$2.15$2.02 09/02$1.83–$2.15$2.02--
$1.00Sep 18$0.00$0.05$0.03$0.02 08/13$0.03–$0.15$0.02--
$6.00Sep 18$2.60$3.00$2.80$2.60 09/02$2.13–$2.80$2.60--
$6.00Oct 16$2.55$3.10$2.83$2.30 08/25$2.25–$2.83$2.55--
$6.00Dec 18$2.75$3.10$2.93$2.48 08/27$2.42–$2.93$2.75--
$6.00Jan 15$2.80$3.10$2.95$2.58 08/17$2.50–$2.95$2.80--
$7.00Sep 18$3.70$4.00$3.85$3.58 09/02$3.18–$3.85$3.70--
$7.00Dec 18$3.70$4.10$3.90$3.63 09/02$3.30–$3.90$3.70--
$7.00Jan 15$3.70$4.20$3.95$3.50 08/10$3.40–$3.95$3.70--
$7.00Jan 21$4.00$4.60$4.30$4.16 08/31$4.00–$4.30$4.16--
$8.00Sep 18$4.50$5.20$4.85$4.99 07/30$4.15–$4.85$4.85--
$8.00Dec 18$4.60$5.10$4.85$4.20 08/12$4.30–$4.85$4.60--
$10.00Sep 18$6.70$7.10$6.90$7.20 08/03$6.15–$6.90$6.90--
$10.00Jan 21$7.00$7.40$7.20$7.20 07/08$6.70–$7.20$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 137
Total Puts 48
Put/Call Ratio 0.35
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 376
Total Puts 71
Put/Call Ratio 0.19
Net Difference 305

Prior 7-Day Put/Call Summary

Total Calls 3,083
Total Puts 718
Average Put/Call Ratio 0.39
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