Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.98 as of 11/21/2025 9:47:34 AM 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 | 3.10 | 3.90 | 3.50 | % | 7.00 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 1.00 | 2.60 | 3.40 | 3.00 | % | 3.00 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 1.50 | 2.05 | 2.85 | 2.45 | 2.77 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 2.00 | 1.75 | 2.75 | 2.25 | % | 1.12 | 0 | 0 | 4.14 | 0.98 | 0.06 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 2.50 | 1.25 | 2.25 | 1.75 | % | 0.70 | 0 | 0 | 3.21 | 0.91 | 0.11 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 3.00 | 0.90 | 1.60 | 1.25 | % | 0.42 | 0 | 0 | 2.12 | 0.81 | 0.15 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 3.50 | 0.65 | 1.30 | 0.98 | 1.12 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.52 | 0.70 | 0.18 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 4.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.39 | 0.59 | 0.21 | -0.01 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 4.50 | 0.40 | 0.75 | 0.58 | 0.71 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.36 | 0.49 | 0.21 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 5.00 | 0.35 | 0.65 | 0.50 | 0.44 | 0.00 | 0.00% | 0.10 | 0 | 201 | 1.48 | 0.40 | 0.21 | -0.01 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 5.50 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.25 | 0.32 | 0.19 | -0.01 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 6.00 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.46 | 0.25 | 0.17 | -0.01 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 6.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.62 | 0.19 | 0.15 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.41 | 0.15 | 0.13 | 0.00 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 7.50 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.72 | 0.12 | 0.11 | 0.00 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.82 | 0.09 | 0.09 | 0.00 | 11/17/2025 | 11/21/2025 9:58:58 AM 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 | 11/21/2025 9:58:58 AM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.40 | -0.02 | 0.06 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.62 | -0.09 | 0.11 | 0.00 | 11/14/2025 | 11/21/2025 9:58:58 AM EST |
| 3.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.37 | -0.19 | 0.15 | 0.00 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 3.50 | 0.15 | 0.65 | 0.40 | 0.46 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | -0.30 | 0.18 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 4.00 | 0.50 | 0.95 | 0.73 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -0.41 | 0.21 | -0.01 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 4.50 | 0.85 | 1.30 | 1.08 | 1.07 | +0.05 | +4.91% | 0.24 | 5 | 5 | 1.44 | -0.51 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 5.00 | 1.10 | 1.65 | 1.38 | 1.40 | +0.26 | +22.81% | 0.28 | 2 | 23 | 1.31 | -0.60 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 5.50 | 1.60 | 2.10 | 1.85 | % | 0.34 | 0 | 0 | 1.46 | -0.68 | 0.19 | -0.01 | 11/21/2025 9:58:58 AM EST | |||
| 6.00 | 1.65 | 2.65 | 2.15 | 2.29 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.52 | -0.75 | 0.17 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 6.50 | 2.30 | 3.10 | 2.70 | 2.65 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.31 | -0.81 | 0.15 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 7.00 | 2.80 | 3.60 | 3.20 | 3.14 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.46 | -0.85 | 0.13 | 0.00 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 7.50 | 3.30 | 4.10 | 3.70 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.59 | -0.88 | 0.11 | 0.00 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 8.00 | 3.70 | 4.50 | 4.10 | % | 0.51 | 0 | 0 | 2.51 | -0.91 | 0.09 | 0.00 | 11/21/2025 9:58:58 AM EST |