Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $4.91 as of 12/26/2025 3:52:27 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 | 3.30 | 4.30 | 3.80 | % | 3.80 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 2.00 | 2.40 | 3.30 | 2.85 | % | 1.43 | 0 | 0 | 3.62 | 0.99 | 0.02 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 3.00 | 1.55 | 2.55 | 2.05 | 2.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.80 | 0.90 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 4.00 | 0.95 | 1.25 | 1.10 | 1.25 | +0.05 | +4.17% | 0.28 | 2 | 2 | 0.97 | 0.74 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 5.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.14 | -17.29% | 0.13 | 12 | 15 | 1.01 | 0.54 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.11 | -22.92% | 0.06 | 2 | 81 | 1.02 | 0.38 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 61 | 1.12 | 0.26 | 0.16 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.12 | 0.18 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.48 | 0.12 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 4:00:07 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 | 3.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.02 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 3.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.24 | -0.10 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 4.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.11 | 14 | 30 | 1.12 | -0.26 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 5.00 | 0.70 | 1.25 | 0.98 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | -0.46 | 0.20 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 6.00 | 1.25 | 1.95 | 1.60 | 1.71 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.52 | -0.62 | 0.19 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 7.00 | 2.00 | 2.90 | 2.45 | % | 0.35 | 0 | 0 | 1.76 | -0.74 | 0.16 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 8.00 | 2.80 | 3.70 | 3.25 | % | 0.41 | 0 | 0 | 1.70 | -0.82 | 0.12 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 9.00 | 3.70 | 4.70 | 4.20 | % | 0.47 | 0 | 0 | 1.90 | -0.88 | 0.09 | 0.00 | 12/26/2025 4:00:07 PM EST |