Tour v528
TMQ
TRILOGY METALS INC N
$3.34 +2.45%
$3.40 (+1.82%)🌙
as of 09/21 07:07 PM
(9/18 19:07) ◀
|
Monday, September 21, 2026 (7:07pm)
January 2026
|
▶
◀ 9/21 19:07

Option Volume

Detail
ℹ
Current (09/21) 1,335
Calls: 1,229 (92%)
Puts: 106 (8%)
Prior (09/18) 604
Calls: 541 (90%)
Puts: 63 (10%)
Current vs Prior +121.03%
Calls: +127.17% (Calls)
Puts: +68.25% (Puts)
Prior 7-Day Total 3,660
Calls: 3,208 (88%)
Puts: 452 (12%)
Prior 7-Day Average 522
Calls: 458 (88%)
Puts: 64 (12%)
Current vs Prior 7-Day Avg +155.33%
Calls: +168.17%
Puts: +64.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $25.2K
Calls: $21.9K (87%)
Puts: $3.3K (13%)
Prior (09/18) $21.3K
Calls: $17.5K (82%)
Puts: $3.8K (18%)
Current vs Prior +18.23%
Calls: +25.05%
Puts: -13.19%
Prior 7-Day Total $158.1K
Calls: $123.2K (78%)
Puts: $34.9K (22%)
Prior 7-Day Average $22.6K
Calls: $17.6K (78%)
Puts: $5.0K (22%)
Current vs Prior 7-Day Avg +11.45%
Calls: +24.29%
Puts: -33.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.09
Prior (09/18) 0.12
Current vs Prior -25.94%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -62.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 13,373
Calls: 12,919 (97%)
Puts: 454 (3%)
Prior (09/18) 9,846
Calls: 8,287 (84%)
Puts: 1,559 (16%)
Current vs Prior +35.82%
Prior 7-Day Total 92,021
Calls: 85,075 (92%)
Puts: 6,946 (8%)
Prior 7-Day Average 13,145
Calls: 12,153 (92%)
Puts: 992 (8%)
Current vs Prior 7-Day Avg +1.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 16.77% | 24.55%
Prior 14.72% | 26.69%
Current vs Prior +13.87% | -8.00%
Prior 7-Day Avg 13.46% | 23.26%
Current vs 7-Day Avg +24.54% | +5.56%
Prior 7-Day Eod 14.72% | 26.69%
Current vs 7-Day Eod +13.87% | -8.00%
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

Strong bullish conviction with 87% of dollar volume in calls ($21.9K) vs puts ($3.3K). Unusually high activity with volume up 121% vs prior - elevated interest. Volume explosion - 156% above 7-day average (1,335 vs avg 522). Extreme bullish P/C ratio of 0.09 - heavy call buying (1,229 calls vs 106 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. 2 found (avg delta 0.74, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.350.50$0.4334.9%20.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.650.85$0.7526.7%20.75--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 392, top 368)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Oct 160.050.15$0.10100.0%3680.24821
$3.00Oct 160.350.50$0.4334.9%20.73--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 160.100.15$0.1338.5%200.28171
$4.00Oct 160.650.85$0.7526.7%20.75--

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. 2 found (best R:R 2.03, avg 1.32)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$4.00Oct 16$0.33$0.67$0.3373%2.03$3.33
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.00Oct 16$0.62$0.38$0.6275%0.61$3.38

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. 1 found (cheapest 6.89% of stock, avg 6.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Oct 16$0.10$0.13$0.23$2.77$4.23

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. 2 found (best net $0.23, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$3.00$4.001:2Oct 16$0.23$0.77
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.001:2Oct 16$0.49$0.51

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. 63 contracts (avg 615 vol/day, 62 traded recently)

TMQ averages only 615 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 $4.00 03-19 call last traded $0.60 on 09/18 (now $0.65/$0.80) — try a limit near $0.65. Also watch the $5.00 12-18 call last traded $0.18 on 09/18 (now $0.15/$0.20) — try a limit near $0.18; the $4.00 12-18 call last traded $0.33 on 09/18 (now $0.30/$0.40) — try a limit near $0.33. Most tradeable put: the $3.00 12-18 put last traded $0.35 on 09/10 (now $0.30/$0.40) — try a limit near $0.35.
CALLS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.35$0.50$0.43$0.40 09/18$0.35–$1.00$0.40--
$3.00Dec 18$0.55$0.80$0.68$0.65 09/18$0.65–$1.23$0.65266
$3.00Jan 15$0.65$0.95$0.80$0.75 09/18$0.73–$1.27$0.75--
$3.00Mar 19$0.85$1.25$1.05$0.93 09/18$0.88–$1.48$0.93--
$3.00Jan 21$1.30$1.80$1.55$1.50 09/15$1.30–$2.15$1.50660
$4.00Oct 16$0.05$0.15$0.10$0.12 09/18$0.08–$0.48$0.10821
$4.00Dec 18$0.30$0.40$0.35$0.33 09/18$0.33–$0.80$0.33512
$4.00Jan 15$0.40$0.60$0.50$0.39 09/18$0.40–$0.90$0.40784
$4.00Mar 19$0.65$0.80$0.73$0.60 09/18$0.53–$1.08$0.65124
$4.00Jan 21$1.05$1.50$1.27$1.33 09/18$1.20–$1.92$1.27714
$4.00Nov 20$0.15$0.30$0.22--$0.22–$0.22—$0.1510
$2.00Dec 18$1.20$1.65$1.42$2.00 08/21$1.27–$2.03$1.42--
$2.00Jan 15$1.35$1.60$1.48$1.46 09/11$1.33–$1.92$1.46--
$2.00Mar 19$1.30$1.80$1.55$1.50 09/15$1.38–$2.03$1.50--
$2.00Jan 21$1.75$2.10$1.93$1.83 09/18$1.83–$2.60$1.83--
$5.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$0.20$0.03198
$5.00Dec 18$0.15$0.20$0.18$0.18 09/18$0.18–$0.53$0.18880
$5.00Jan 15$0.20$0.30$0.25$0.30 09/18$0.25–$0.70$0.251.5K
$5.00Mar 19$0.35$0.60$0.48$0.45 09/11$0.33–$0.85$0.45--
$5.00Jan 21$0.85$1.55$1.20$1.06 09/18$1.02–$1.63$1.06--
$1.00Dec 18$2.00$2.70$2.35$2.20 08/03$2.20–$2.95$2.20--
$1.00Jan 15$2.10$2.70$2.40$2.82 08/27$2.20–$2.95$2.40--
$1.00Mar 19$2.15$2.75$2.45$2.45 09/11$2.20–$2.95$2.45--
$1.00Jan 21$2.25$2.70$2.48$2.30 09/15$2.30–$3.10$2.30--
$6.00Oct 16$0.00$0.05$0.03$0.05 09/08$0.03–$0.13$0.03--
$6.00Dec 18$0.05$0.15$0.10$0.17 09/15$0.08–$0.40$0.10732
$6.00Jan 15$0.10$0.30$0.20$0.25 09/08$0.20–$0.43$0.20--
$6.00Mar 19$0.05$0.60$0.33$0.30 09/18$0.25–$0.65$0.30--
$7.00Oct 16$0.00$0.05$0.03$0.03 09/09$0.03–$0.38$0.03--
$7.00Dec 18$0.05$0.15$0.10$0.10 09/08$0.10–$0.25$0.10--
$7.00Jan 15$0.10$0.20$0.15$0.14 09/18$0.13–$0.38$0.143.6K
$7.00Mar 19$0.05$0.40$0.23$0.30 09/10$0.23–$0.50$0.23--
$7.00Jan 21$0.60$1.00$0.80$0.77 09/15$0.70–$1.35$0.77--
$8.00Dec 18$0.05$0.10$0.08$0.06 09/11$0.08–$0.15$0.06272
$8.00Jan 15$0.00$0.20$0.10$0.25 08/31$0.10–$0.30$0.10--
$10.00Jan 15$0.05$0.15$0.10$0.10 09/08$0.08–$0.23$0.101.9K
$10.00Jan 21$0.45$0.80$0.63$0.50 09/18$0.63–$0.98$0.50--
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3.00Oct 16$0.10$0.15$0.13$0.18 09/18$0.13–$0.38$0.13171
$3.00Nov 20$0.15$0.30$0.22$0.34 09/18$0.22–$0.30$0.225
$3.00Dec 18$0.30$0.40$0.35$0.35 09/10$0.28–$0.45$0.35278
$3.00Jan 15$0.25$0.50$0.38$0.45 09/18$0.35–$0.55$0.38--
$3.00Mar 19$0.35$0.75$0.55$0.60 09/15$0.50–$0.63$0.55--
$3.00Jan 21$0.95$1.30$1.13$1.10 09/18$1.00–$1.23$1.10--
$4.00Oct 16$0.65$0.85$0.75$0.87 09/18$0.48–$0.88$0.75--
$4.00Dec 18$0.90$1.10$1.00$1.08 09/15$0.80–$1.10$1.00--
$4.00Jan 15$0.95$1.20$1.08$1.10 09/10$0.95–$1.18$1.08--
$4.00Mar 19$1.10$1.40$1.25$1.18 08/31$1.10–$1.33$1.18--
$4.00Jan 21$1.65$1.85$1.75$1.73 09/08$1.60–$1.90$1.73--
$2.00Dec 18$0.00$0.25$0.13$0.05 09/09$0.05–$0.15$0.05--
$2.00Jan 15$0.00$0.25$0.13$0.07 09/09$0.10–$0.18$0.07--
$2.00Mar 19$0.05$0.35$0.20$0.05 08/10$0.18–$0.23$0.05--
$2.00Jan 21$0.30$0.55$0.43$0.50 09/10$0.40–$0.68$0.43--
$5.00Oct 16$1.55$1.80$1.68$1.56 09/08$1.27–$1.83$1.56--
$5.00Dec 18$1.75$2.10$1.93$1.98 09/15$1.58–$2.08$1.93--
$5.00Jan 15$1.60$2.15$1.88$2.00 09/15$1.70–$2.08$1.88--
$5.00Mar 19$1.70$2.30$2.00$2.02 09/02$1.83–$2.15$2.00--
$6.00Oct 16$2.35$2.95$2.65$2.30 08/25$2.25–$2.83$2.35--
$6.00Dec 18$2.50$3.00$2.75$2.48 08/27$2.42–$2.93$2.50--
$6.00Jan 15$2.50$3.10$2.80$2.58 08/17$2.53–$2.95$2.58--
$7.00Dec 18$3.50$3.90$3.70$3.63 09/02$3.30–$3.90$3.63--
$7.00Jan 15$3.50$4.00$3.75$3.50 08/10$3.40–$3.95$3.50--
$7.00Jan 21$3.80$4.40$4.10$4.16 08/31$4.00–$4.30$4.10--
$8.00Dec 18$4.40$4.90$4.65$4.20 08/12$4.30–$4.85$4.40--

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 1,229
Total Puts 106
Put/Call Ratio 0.09
Net Difference 1,123

Prior's Put/Call Breakdown

Total Calls 541
Total Puts 63
Put/Call Ratio 0.12
Net Difference 478

Prior 7-Day Put/Call Summary

Total Calls 3,208
Total Puts 452
Average Put/Call Ratio 0.23
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