Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $5.11 as of 1/8/2026 6:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 4.90 | 4.55 | 4.60 | -0.02 | -0.44% | 9.10 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 1.00 | 3.60 | 4.60 | 4.10 | 3.41 | 0.00 | 0.00% | 4.10 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/8/2026 4:00:09 PM EST |
| 1.50 | 3.00 | 4.00 | 3.50 | 3.38 | 0.00 | 0.00% | 2.33 | 0 | 20 | 9.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 4:00:09 PM EST |
| 2.00 | 2.50 | 3.50 | 3.00 | 2.58 | 0.00 | 0.00% | 1.50 | 0 | 10 | 7.82 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 4:00:09 PM EST |
| 2.50 | 2.15 | 2.95 | 2.55 | 2.70 | 0.00 | 0.00% | 1.02 | 0 | 23 | 5.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 3.00 | 1.80 | 2.60 | 2.20 | 2.05 | 0.00 | 0.00% | 0.73 | 0 | 21 | 5.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 3.50 | 1.30 | 2.20 | 1.75 | 1.40 | 0.00 | 0.00% | 0.50 | 0 | 20 | 5.03 | 0.98 | 0.05 | 0.00 | 12/24/2025 | 1/8/2026 4:00:09 PM EST |
| 4.00 | 0.80 | 1.25 | 1.03 | 1.05 | -0.05 | -4.55% | 0.26 | 10 | 151 | 1.95 | 0.91 | 0.16 | -0.01 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 4.50 | 0.55 | 0.80 | 0.68 | 0.70 | -0.15 | -17.65% | 0.15 | 13 | 113 | 1.52 | 0.78 | 0.31 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.12 | -23.08% | 0.10 | 244 | 3,097 | 1.24 | 0.58 | 0.41 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 5.50 | 0.20 | 0.35 | 0.28 | 0.23 | -0.12 | -34.29% | 0.05 | 827 | 8,669 | 1.25 | 0.39 | 0.39 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.02 | 167 | 1,268 | 1.32 | 0.24 | 0.30 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 65 | 1.79 | 0.13 | 0.21 | -0.01 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.01 | 10 | 361 | 1.85 | 0.07 | 0.13 | -0.01 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.04 | 0.03 | 0.07 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 179 | 3.10 | 0.01 | 0.04 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.34 | 0.01 | 0.02 | 0.00 | 12/22/2025 | 1/8/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.01 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 4:00:09 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.67 | -0.02 | 0.05 | 0.00 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 30 | 471 | 1.36 | -0.09 | 0.16 | -0.01 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.03 | 2 | 352 | 1.20 | -0.22 | 0.31 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.07 | 96 | 356 | 1.34 | -0.42 | 0.41 | -0.02 | 1/8/2026 | 1/8/2026 4:00:09 PM EST |
| 5.50 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.49 | -0.61 | 0.39 | -0.02 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 6.00 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.54 | -0.76 | 0.30 | -0.02 | 1/7/2026 | 1/8/2026 4:00:09 PM EST |
| 6.50 | 1.30 | 1.80 | 1.55 | % | 0.24 | 0 | 0 | 2.79 | -0.87 | 0.21 | -0.01 | 1/8/2026 4:00:09 PM EST | |||
| 7.00 | 1.75 | 2.25 | 2.00 | 2.18 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.96 | -0.93 | 0.13 | -0.01 | 1/6/2026 | 1/8/2026 4:00:09 PM EST |
| 7.50 | 2.10 | 2.90 | 2.50 | % | 0.33 | 0 | 0 | 3.83 | -0.97 | 0.07 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 8.00 | 2.60 | 3.40 | 3.00 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 10 | 4.11 | -0.99 | 0.04 | 0.00 | 1/2/2026 | 1/8/2026 4:00:09 PM EST |
| 8.50 | 3.10 | 3.90 | 3.50 | % | 0.41 | 0 | 0 | 4.37 | -0.99 | 0.02 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 9.00 | 3.60 | 4.40 | 4.00 | % | 0.44 | 0 | 0 | 4.61 | -1.00 | 0.01 | 0.00 | 1/8/2026 4:00:09 PM EST | |||
| 9.50 | 4.10 | 4.90 | 4.50 | % | 0.47 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:09 PM EST |