Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $4.66 as of 12/12/2025 10:27:45 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 | 3.70 | 4.70 | 4.20 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 1.00 | 3.20 | 4.20 | 3.70 | % | 3.70 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 1.50 | 2.70 | 3.70 | 3.20 | % | 2.13 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 2.00 | 2.30 | 3.30 | 2.80 | % | 1.40 | 0 | 0 | 4.11 | 0.98 | 0.02 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 2.50 | 1.85 | 2.80 | 2.33 | % | 0.93 | 0 | 0 | 3.24 | 0.95 | 0.05 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 3.00 | 1.20 | 2.20 | 1.70 | 1.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.33 | 0.90 | 0.09 | -0.01 | 12/8/2025 | 12/12/2025 4:00:05 PM EST |
| 3.50 | 0.80 | 1.80 | 1.30 | % | 0.37 | 0 | 0 | 2.03 | 0.82 | 0.13 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 4.00 | 0.70 | 1.20 | 0.95 | 1.25 | -0.05 | -3.85% | 0.24 | 2 | 2 | 0.88 | 0.73 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 4.50 | 0.40 | 1.10 | 0.75 | % | 0.17 | 0 | 0 | 1.02 | 0.63 | 0.20 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 5.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.11 | -21.57% | 0.11 | 7 | 8 | 1.00 | 0.53 | 0.21 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 5.50 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.12 | 0.43 | 0.22 | -0.01 | 12/9/2025 | 12/12/2025 4:00:05 PM EST |
| 6.00 | 0.05 | 0.85 | 0.45 | % | 0.07 | 0 | 0 | 1.27 | 0.33 | 0.21 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 6.50 | 0.15 | 0.35 | 0.25 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.13 | 0.25 | 0.19 | -0.01 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 7.00 | 0.05 | 0.75 | 0.40 | % | 0.06 | 0 | 0 | 1.47 | 0.19 | 0.16 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 7.50 | 0.05 | 0.65 | 0.35 | % | 0.05 | 0 | 0 | 1.51 | 0.14 | 0.13 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 8.00 | 0.05 | 0.50 | 0.28 | % | 0.04 | 0 | 0 | 1.49 | 0.10 | 0.10 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 8.50 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 0 | 1.59 | 0.07 | 0.08 | 0.00 | 12/12/2025 4:00:05 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 | 12/12/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.70 | -0.02 | 0.02 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 2.94 | -0.05 | 0.05 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.22 | -0.10 | 0.09 | -0.01 | 12/8/2025 | 12/12/2025 4:00:05 PM EST |
| 3.50 | 0.05 | 0.40 | 0.23 | % | 0.07 | 0 | 0 | 1.17 | -0.18 | 0.13 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 4.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.35 | -0.27 | 0.17 | -0.01 | 12/8/2025 | 12/12/2025 4:00:05 PM EST |
| 4.50 | 0.25 | 0.70 | 0.48 | % | 0.11 | 0 | 0 | 0.95 | -0.37 | 0.20 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 5.00 | 0.60 | 1.25 | 0.93 | % | 0.19 | 0 | 0 | 1.21 | -0.47 | 0.21 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 5.50 | 0.95 | 1.65 | 1.30 | 1.18 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.25 | -0.57 | 0.22 | -0.01 | 12/5/2025 | 12/12/2025 4:00:05 PM EST |
| 6.00 | 1.35 | 2.00 | 1.68 | % | 0.28 | 0 | 0 | 1.20 | -0.67 | 0.21 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 6.50 | 1.50 | 2.50 | 2.00 | % | 0.31 | 0 | 0 | 2.00 | -0.75 | 0.19 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 7.00 | 1.90 | 2.90 | 2.40 | % | 0.34 | 0 | 0 | 2.00 | -0.81 | 0.16 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 7.50 | 2.40 | 3.40 | 2.90 | % | 0.39 | 0 | 0 | 2.14 | -0.86 | 0.13 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 8.00 | 3.00 | 4.00 | 3.50 | % | 0.44 | 0 | 0 | 2.43 | -0.90 | 0.10 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 8.50 | 3.40 | 4.40 | 3.90 | % | 0.46 | 0 | 0 | 2.39 | -0.93 | 0.08 | 0.00 | 12/12/2025 4:00:05 PM EST |