Tour v528
TMQ
TRILOGY METALS INC N
$3.26 +0.62%
$3.32 (+1.84%)🌙
as of 09/18 07:07 PM
(9/15 19:17) ◀
|
Friday, September 18, 2026 (7:07pm)
January 2026
|
▶ (9/21 19:07)
◀ 9/18 19:07 ▶

Option Volume

Detail
ℹ
Current (09/18) 604
Calls: 541 (90%)
Puts: 63 (10%)
Prior (09/15) 185
Calls: 137 (74%)
Puts: 48 (26%)
Current vs Prior +226.49%
Calls: +294.89% (Calls)
Puts: +31.25% (Puts)
Prior 7-Day Total 3,646
Calls: 3,054 (84%)
Puts: 592 (16%)
Prior 7-Day Average 520
Calls: 436 (84%)
Puts: 84 (16%)
Current vs Prior 7-Day Avg +15.96%
Calls: +24.00%
Puts: -25.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $21.3K
Calls: $17.5K (82%)
Puts: $3.8K (18%)
Prior (09/15) $14.3K
Calls: $8.3K (58%)
Puts: $6.0K (42%)
Current vs Prior +49.40%
Calls: +111.17%
Puts: -36.34%
Prior 7-Day Total $155.5K
Calls: $118.1K (76%)
Puts: $37.5K (24%)
Prior 7-Day Average $22.2K
Calls: $16.9K (76%)
Puts: $5.3K (24%)
Current vs Prior 7-Day Avg -4.17%
Calls: +3.70%
Puts: -28.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.12
Prior (09/15) 0.35
Current vs Prior -66.76%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -59.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 9,846
Calls: 8,287 (84%)
Puts: 1,559 (16%)
Prior (09/15) 15,663
Calls: 14,771 (94%)
Puts: 892 (6%)
Current vs Prior -37.14%
Prior 7-Day Total 93,405
Calls: 87,007 (93%)
Puts: 6,398 (7%)
Prior 7-Day Average 13,343
Calls: 12,429 (93%)
Puts: 914 (7%)
Current vs Prior 7-Day Avg -26.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 12.58% | 14.72%12.58% | 14.72%
Prior 7.21% | 18.18%7.21% | 18.18%
Current vs Prior +104.21% | +46.78%+74.43% | -19.02%
Prior 7-Day Avg 13.24% | 22.64%13.24% | 22.64%
Current vs 7-Day Avg +11.23% | +17.90%-4.99% | -34.95%
Prior 7-Day Eod 7.21% | 18.18%7.21% | 18.18%
Current vs 7-Day Eod +104.21% | +46.78%+74.43% | -19.02%
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

Strong bullish conviction with 82% of dollar volume in calls ($17.5K) vs puts ($3.8K). Unusually high activity with volume up 226% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (541 calls vs 63 puts). P/C ratio dropping 67% - sentiment shifting bullish.

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. 4 found (avg delta 0.78, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Sep 180.100.55$0.33136.4%530.76237
$3.00Oct 160.250.45$0.3557.1%1150.7054
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.700.90$0.8025.0%20.88--
$4.00Oct 160.751.00$0.8828.4%120.7939

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 372, top 151)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.050.10$0.0862.5%1510.20898
$3.00Oct 160.250.45$0.3557.1%1150.7054
$3.00Sep 180.100.55$0.33136.4%530.76237
$4.00Sep 180.000.05$0.03166.7%110.11--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.050.20$0.13115.4%260.31161
$4.00Oct 160.751.00$0.8828.4%120.7939
$3.00Sep 180.000.15$0.08187.5%20.2490
$4.00Sep 180.700.90$0.8025.0%20.88--

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 2649.7%, max 2649.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Sep 18Oct 161735.8%63.1%2649.7%168291
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Sep 18Oct 161735.8%63.1%2649.7%28251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.70, avg 2.52)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.27$0.73$0.2770%2.70$3.27
$3.00$4.00Sep 18$0.30$0.70$0.3076%2.33$3.30
BEAR PUT (0)
No bear put found

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 12.58% of stock, avg 13.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Sep 18$0.33$0.08$0.41$2.59$3.4112.58%
$3.00Oct 16$0.35$0.13$0.48$2.52$3.4814.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.37% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 18$0.03$0.08$0.11$2.89$4.11
$4.00$3.00Oct 16$0.08$0.13$0.21$2.79$4.21

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 $0.19, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.19$0.81
$3.00$4.001:2Sep 18$0.27$0.73
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Sep 18$0.64$0.36
$4.00$3.001:2Oct 16$0.62$0.38

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. 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 $3.00 03-19 call last traded $1.06 on 09/03 (now $0.90/$1.00) — try a limit near $0.95. Also watch the $2.00 01-21 call last traded $2.30 on 08/31 (now $1.70/$2.00) — try a limit near $1.85; the $4.00 12-18 call last traded $0.40 on 09/04 (now $0.30/$0.40) — try a limit near $0.35. Most tradeable put: the $5.00 09-18 put last traded $1.60 on 09/01 (now $1.70/$1.85) — try a limit near $1.70.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Sep 18$0.10$0.55$0.33$0.40 09/04$0.20–$0.98$0.33237
$3.00Oct 16$0.25$0.45$0.35$0.55 09/04$0.35–$1.00$0.3554
$3.00Dec 18$0.60$0.85$0.73$0.82 09/02$0.65–$1.23$0.73--
$3.00Jan 15$0.70$0.80$0.75$1.11 08/19$0.73–$1.27$0.75--
$3.00Mar 19$0.90$1.00$0.95$1.06 09/03$0.88–$1.48$0.9542
$3.00Jan 21$1.30$1.75$1.53$1.54 09/04$1.30–$2.15$1.53--
$4.00Sep 18$0.00$0.05$0.03$0.05 09/04$0.03–$0.32$0.03--
$4.00Oct 16$0.05$0.10$0.08$0.15 09/04$0.08–$0.48$0.08898
$4.00Dec 18$0.30$0.40$0.35$0.40 09/04$0.33–$0.80$0.35485
$4.00Jan 15$0.35$0.50$0.43$0.51 09/04$0.40–$0.90$0.43793
$4.00Mar 19$0.50$0.75$0.63$0.78 09/02$0.53–$1.08$0.63--
$4.00Jan 21$1.00$1.40$1.20$1.35 09/04$1.20–$1.92$1.20--
$2.00Sep 18$0.95$1.45$1.20$1.57 09/01$1.15–$1.85$1.20--
$2.00Dec 18$1.10$1.55$1.33$2.00 08/21$1.27–$2.03$1.33--
$2.00Jan 15$1.15$1.55$1.35$1.42 09/04$1.33–$1.92$1.35--
$2.00Mar 19$1.25$1.70$1.48$1.57 09/03$1.38–$2.03$1.48--
$2.00Jan 21$1.70$2.00$1.85$2.30 08/31$1.83–$2.60$1.85558
$5.00Sep 18$0.00$0.05$0.03$0.02 09/04$0.03–$0.08$0.02--
$5.00Oct 16$0.00$0.05$0.03$0.10 09/03$0.03–$0.20$0.03200
$5.00Dec 18$0.15$0.20$0.18$0.25 09/03$0.18–$0.53$0.18--
$5.00Jan 15$0.10$0.50$0.30$0.30 09/04$0.28–$0.70$0.30--
$5.00Mar 19$0.20$0.45$0.33$0.47 09/04$0.33–$0.85$0.33--
$5.00Jan 21$0.85$1.20$1.02$1.10 09/04$1.02–$1.63$1.021.0K
$1.00Sep 18$1.90$2.55$2.22$2.52 09/02$2.17–$2.85$2.22--
$1.00Dec 18$1.95$2.55$2.25$2.20 08/03$2.20–$2.95$2.20--
$1.00Jan 15$1.95$2.60$2.28$2.82 08/27$2.20–$2.95$2.28--
$1.00Mar 19$1.95$2.45$2.20$2.77 08/19$2.20–$2.95$2.20--
$1.00Jan 21$2.20$2.70$2.45$2.55 09/02$2.30–$3.10$2.45--
$6.00Sep 18$0.00$0.05$0.03$0.05 09/01$0.03–$0.05$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$0.10$0.08$0.15 09/04$0.08–$0.40$0.08--
$6.00Jan 15$0.05$0.35$0.20$0.19 09/04$0.20–$0.43$0.19--
$6.00Mar 19$0.05$0.45$0.25$0.65 08/25$0.25–$0.65$0.25--
$7.00Sep 18$0.00$0.05$0.03$0.03 09/04$0.03–$0.05$0.03--
$7.00Oct 16$0.00$0.15$0.08$0.07 09/03$0.03–$0.38$0.07--
$7.00Dec 18$0.00$0.25$0.13$0.15 08/28$0.13–$0.25$0.13--
$7.00Jan 15$0.10$0.15$0.13$0.14 09/03$0.13–$0.38$0.13--
$7.00Mar 19$0.05$0.50$0.28$0.45 08/27$0.25–$0.50$0.28--
$7.00Jan 21$0.55$0.85$0.70$0.80 09/04$0.70–$1.35$0.70--
$8.00Sep 18$0.00$0.05$0.03$0.03 08/28$0.03–$0.03$0.03--
$8.00Dec 18$0.05$0.15$0.10$0.10 09/03$0.08–$0.15$0.10--
$8.00Jan 15$0.00$0.30$0.15$0.25 08/31$0.10–$0.30$0.15--
$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$0.10$0.08$0.10 09/01$0.08–$0.23$0.08--
$10.00Jan 21$0.50$0.90$0.70$0.65 09/03$0.68–$0.98$0.654.0K
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Sep 18$0.00$0.15$0.08$0.10 09/04$0.03–$0.08$0.0890
$3.00Oct 16$0.05$0.20$0.13$0.20 09/03$0.13–$0.38$0.13161
$3.00Dec 18$0.20$0.60$0.40$0.42 09/04$0.28–$0.45$0.40--
$3.00Jan 15$0.40$0.50$0.45$0.48 09/03$0.35–$0.55$0.45509
$3.00Mar 19$0.40$0.75$0.57$0.61 09/03$0.50–$0.63$0.57--
$3.00Jan 21$0.90$1.15$1.02$1.10 09/04$1.00–$1.23$1.02559
$4.00Sep 18$0.70$0.90$0.80$0.61 09/02$0.40–$0.83$0.70--
$4.00Oct 16$0.75$1.00$0.88$0.90 09/03$0.48–$0.88$0.8839
$4.00Dec 18$1.00$1.15$1.08$0.90 09/01$0.80–$1.10$1.00--
$4.00Jan 15$0.90$1.20$1.05$1.00 08/27$0.95–$1.18$1.00--
$4.00Mar 19$1.00$1.55$1.27$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.30$2.05$1.67$1.75 08/28$1.60–$1.90$1.67--
$2.00Dec 18$0.00$0.15$0.08$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–$0.18$0.10--
$2.00Mar 19$0.05$0.30$0.18$0.05 08/10$0.18–$0.23$0.05--
$2.00Jan 21$0.30$0.55$0.43$0.52 09/02$0.40–$0.68$0.43--
$5.00Sep 18$1.70$1.85$1.78$1.60 09/01$1.13–$1.88$1.70179
$5.00Dec 18$1.65$2.05$1.85$1.83 09/03$1.58–$2.08$1.83--
$5.00Jan 15$1.70$2.25$1.98$1.90 09/03$1.70–$2.08$1.90--
$5.00Mar 19$1.80$2.40$2.10$2.02 09/02$1.83–$2.15$2.02--
$1.00Sep 18$0.00$0.25$0.13$0.02 08/13$0.03–$0.15$0.02--
$6.00Sep 18$2.45$3.10$2.78$2.60 09/02$2.13–$2.80$2.6022
$6.00Oct 16$2.45$3.10$2.78$2.30 08/25$2.25–$2.83$2.45--
$6.00Dec 18$2.60$3.10$2.85$2.48 08/27$2.42–$2.93$2.60--
$6.00Jan 15$2.60$3.10$2.85$2.58 08/17$2.50–$2.95$2.60--
$7.00Sep 18$3.60$4.00$3.80$3.58 09/02$3.20–$3.85$3.60--
$7.00Dec 18$3.60$4.10$3.85$3.63 09/02$3.30–$3.90$3.63--
$7.00Jan 15$3.60$4.10$3.85$3.50 08/10$3.40–$3.95$3.60--
$7.00Jan 21$3.90$4.40$4.15$4.16 08/31$4.00–$4.30$4.15--
$8.00Sep 18$4.40$5.10$4.75$4.99 07/30$4.15–$4.85$4.75--
$8.00Dec 18$4.50$5.00$4.75$4.20 08/12$4.30–$4.85$4.50--
$10.00Sep 18$6.40$7.10$6.75$7.20 08/03$6.15–$6.90$6.75--
$10.00Jan 21$6.70$7.20$6.95$7.20 07/08$6.70–$7.20$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 541
Total Puts 63
Put/Call Ratio 0.12
Net Difference 478

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 48
Put/Call Ratio 0.35
Net Difference 89

Prior 7-Day Put/Call Summary

Total Calls 3,054
Total Puts 592
Average Put/Call Ratio 0.29
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