Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $6.21 as of 1/23/2026 8:27:43 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 | 4.50 | 5.50 | 5.00 | 4.90 | 0.00 | 0.00% | 5.00 | 0 | 82 | 4.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 2.50 | 3.40 | 3.90 | 3.65 | 3.80 | +0.20 | +5.56% | 1.46 | 42 | 2,058 | 2.20 | 0.99 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 4.00 | 2.20 | 2.45 | 2.33 | 2.35 | +0.31 | +15.20% | 0.58 | 51 | 1,565 | 0.93 | 0.89 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 5.00 | 1.45 | 1.90 | 1.68 | 1.65 | +0.15 | +10.00% | 0.34 | 127 | 3,847 | 0.98 | 0.76 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.23 | +0.23 | +23.00% | 0.20 | 48 | 1,688 | 1.17 | 0.61 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.80 | +0.15 | +23.08% | 0.10 | 236 | 5,706 | 1.26 | 0.43 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.06 | 93 | 7,095 | 1.27 | 0.31 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.20 | +80.00% | 0.04 | 8 | 3,308 | 1.34 | 0.25 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 0.55 | 0.38 | 0.30 | +0.10 | +50.00% | 0.03 | 7 | 400 | 1.44 | 0.20 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 1.00 | 0.55 | 0.30 | +0.05 | +20.00% | 0.05 | 2 | 761 | 1.29 | 0.17 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.41 | 0.15 | 0.07 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 414 | 1.42 | 0.13 | 0.06 | -0.01 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.54 | 0.10 | 0.05 | -0.01 | 12/17/2025 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.03 | -13.05% | 0.02 | 3 | 4,721 | 1.70 | 0.08 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 301 | 2.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/23/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.02 | 7 | 4,646 | 1.70 | -0.01 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.05 | 9 | 2,171 | 1.16 | -0.11 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 5.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.11 | -20.00% | 0.10 | 9 | 2,998 | 1.11 | -0.24 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 6.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.19 | -15.97% | 0.17 | 29 | 2,319 | 1.19 | -0.39 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 7.50 | 1.85 | 2.20 | 2.03 | 2.00 | -0.35 | -14.90% | 0.27 | 8 | 558 | 1.21 | -0.57 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 9.00 | 3.00 | 4.00 | 3.50 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 90 | 1.49 | -0.69 | 0.11 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 3.80 | 4.40 | 4.10 | 4.47 | 0.00 | 0.00% | 0.41 | 0 | 152 | 1.58 | -0.75 | 0.10 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 11.00 | 4.70 | 5.70 | 5.20 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.07 | -0.80 | 0.09 | -0.01 | 12/17/2025 | 1/23/2026 4:00:02 PM EST |
| 12.00 | 5.60 | 6.40 | 6.00 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 114 | 1.87 | -0.83 | 0.07 | -0.01 | 10/28/2025 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 6.20 | 7.20 | 6.70 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.27 | -0.85 | 0.07 | -0.01 | 11/14/2025 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 6.60 | 7.60 | 7.10 | 9.40 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.22 | -0.87 | 0.06 | -0.01 | 11/13/2025 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 7.70 | 8.70 | 8.20 | 10.10 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.44 | -0.90 | 0.05 | -0.01 | 11/3/2025 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 8.60 | 9.60 | 9.10 | 10.20 | 0.00 | 0.00% | 0.61 | 0 | 214 | 2.43 | -0.92 | 0.04 | 0.00 | 12/5/2025 | 1/23/2026 4:00:02 PM EST |