Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.97 as of 11/28/2025 2:59:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 3.70 | 3.20 | 2.90 | 0.00 | 0.00% | 3.20 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:08 PM EST |
| 2.00 | 1.80 | 2.50 | 2.15 | % | 1.07 | 0 | 0 | 2.36 | 0.98 | 0.03 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.00 | 1.30 | 1.55 | 1.43 | 1.39 | -0.06 | -4.14% | 0.48 | 3 | 15 | 1.12 | 0.85 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 4.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.19 | +28.79% | 0.22 | 44 | 80 | 1.24 | 0.64 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 5.00 | 0.40 | 0.55 | 0.48 | 0.53 | +0.08 | +17.78% | 0.10 | 69 | 205 | 1.18 | 0.43 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 6.00 | 0.10 | 0.40 | 0.25 | 0.33 | +0.08 | +32.00% | 0.04 | 1 | 12 | 1.13 | 0.29 | 0.18 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 7.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.07 | +53.85% | 0.03 | 2 | 25 | 1.30 | 0.19 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.59 | 0.12 | 0.10 | 0.00 | 11/25/2025 | 11/28/2025 1:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.36 | -0.02 | 0.03 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.19 | -0.15 | 0.13 | 0.00 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 4.00 | 0.50 | 0.65 | 0.58 | 0.57 | % | 0.14 | 1 | 0 | 1.16 | -0.36 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST | |
| 5.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.27 | -18.37% | 0.24 | 10 | 2 | 1.16 | -0.57 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 6.00 | 1.75 | 2.45 | 2.10 | 2.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.23 | -0.71 | 0.18 | -0.01 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 7.00 | 2.70 | 3.50 | 3.10 | 3.15 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.33 | -0.81 | 0.14 | -0.01 | 11/25/2025 | 11/28/2025 1:00:08 PM EST |
| 8.00 | 3.70 | 4.50 | 4.10 | 3.88 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.56 | -0.88 | 0.10 | 0.00 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |