Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $5.04 as of 1/30/2026 8:49:01 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 | 4.10 | 5.10 | 4.60 | % | 9.20 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.00 | 3.70 | 4.70 | 4.20 | % | 4.20 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.50 | 3.10 | 4.10 | 3.60 | % | 2.40 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 2.60 | 3.60 | 3.10 | % | 1.55 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 2.20 | 3.20 | 2.70 | % | 1.08 | 0 | 0 | 3.44 | 0.99 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 1.80 | 2.80 | 2.30 | % | 0.77 | 0 | 0 | 2.99 | 0.96 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 1.35 | 2.35 | 1.85 | % | 0.53 | 0 | 0 | 2.48 | 0.91 | 0.08 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 1.10 | 2.05 | 1.58 | 2.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.37 | 0.85 | 0.12 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.80 | 1.75 | 1.28 | % | 0.28 | 0 | 0 | 2.22 | 0.76 | 0.16 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.60 | 1.05 | 0.83 | 1.18 | -0.25 | -17.49% | 0.17 | 1 | 15 | 0.93 | 0.67 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | 0.70 | -1.05 | -60.00% | 0.10 | 3 | 12 | 0.83 | 0.58 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.35 | 1.15 | 0.75 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.48 | 0.49 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.35 | -43.75% | 0.06 | 14 | 46 | 1.09 | 0.42 | 0.19 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.15 | 0.50 | 0.33 | 0.10 | -0.55 | -84.62% | 0.05 | 1 | 82 | 1.17 | 0.35 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.10 | 0.35 | 0.23 | 0.35 | -0.27 | -43.55% | 0.03 | 403 | 476 | 1.13 | 0.30 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.60 | 0.33 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.40 | 0.24 | 0.15 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.05 | 0.55 | 0.30 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.47 | 0.20 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.53 | 0.17 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.62 | 0.14 | 0.10 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.25 | 0.10 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.43 | 0.06 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.59 | 0.04 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:54 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 | 0.90 | 0.45 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.60 | -0.01 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.95 | -0.04 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 2.42 | -0.09 | 0.08 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.50 | 0.28 | % | 0.07 | 0 | 0 | 1.37 | -0.15 | 0.12 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 4.50 | 0.30 | 0.65 | 0.48 | 0.22 | +0.10 | +83.34% | 0.11 | 1 | 4 | 1.48 | -0.24 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.80 | 0.48 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.07 | -0.33 | 0.18 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.85 | 1.15 | 1.00 | 0.79 | +0.45 | +132.36% | 0.18 | 21 | 2 | 1.51 | -0.42 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 1.20 | 1.50 | 1.35 | 1.14 | % | 0.23 | 20 | 0 | 1.55 | -0.51 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 6.50 | 1.10 | 1.95 | 1.53 | 1.46 | +0.41 | +39.05% | 0.24 | 8 | 3 | 1.98 | -0.58 | 0.19 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 1.50 | 2.35 | 1.93 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.03 | -0.65 | 0.18 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 1.90 | 2.85 | 2.38 | % | 0.32 | 0 | 0 | 2.22 | -0.70 | 0.17 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.30 | 3.30 | 2.80 | % | 0.35 | 0 | 0 | 2.30 | -0.76 | 0.15 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 2.80 | 3.80 | 3.30 | % | 0.39 | 0 | 0 | 2.46 | -0.80 | 0.13 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 3.30 | 4.30 | 3.80 | % | 0.42 | 0 | 0 | 2.61 | -0.83 | 0.12 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.50 | 3.80 | 4.80 | 4.30 | % | 0.45 | 0 | 0 | 2.75 | -0.86 | 0.10 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 4.30 | 5.20 | 4.75 | % | 0.47 | 0 | 0 | 2.68 | -0.90 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 5.60 | 6.60 | 6.10 | % | 0.55 | 0 | 0 | 3.67 | -0.94 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 6.50 | 7.50 | 7.00 | % | 0.58 | 0 | 0 | 3.71 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 13.00 | 7.50 | 8.50 | 8.00 | % | 0.62 | 0 | 0 | 3.91 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST |