Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $4.47 as of 2/27/2026 7:07:03 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 3.00 3.80 3.40 % 3.40 0 0 5.29 1.00 0.00 0.00 2/27/2026 4:00:10 PM EST
2.00 2.05 2.85 2.45 % 1.23 0 0 3.12 0.97 0.03 0.00 2/27/2026 4:00:10 PM EST
3.00 1.30 1.80 1.55 1.50 0.00 0.00% 0.52 0 15 1.78 0.85 0.11 0.00 2/24/2026 2/27/2026 4:00:10 PM EST
4.00 0.70 1.20 0.95 0.95 0.00 0.00% 0.24 0 50 1.19 0.67 0.18 -0.01 2/24/2026 2/27/2026 4:00:10 PM EST
5.00 0.40 0.85 0.63 0.35 -0.18 -33.97% 0.13 30 230 1.31 0.47 0.21 -0.01 2/27/2026 2/27/2026 4:00:10 PM EST
6.00 0.15 0.40 0.28 0.25 -0.08 -24.25% 0.05 1 24 1.11 0.30 0.19 -0.01 2/27/2026 2/27/2026 4:00:10 PM EST
7.00 0.05 0.25 0.15 0.20 0.00 0.00% 0.02 0 18 1.09 0.17 0.14 0.00 2/26/2026 2/27/2026 4:00:10 PM EST
8.00 0.00 0.25 0.13 0.25 0.00 0.00% 0.02 0 10 1.55 0.11 0.10 0.00 2/25/2026 2/27/2026 4:00:10 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 3.93 0.00 0.00 0.00 2/27/2026 4:00:10 PM EST
2.00 0.00 0.50 0.25 % 0.12 0 0 3.30 -0.03 0.03 0.00 2/27/2026 4:00:10 PM EST
3.00 0.00 0.50 0.25 0.25 0.00 0.00% 0.08 0 1 2.03 -0.15 0.11 0.00 2/24/2026 2/27/2026 4:00:10 PM EST
4.00 0.40 0.75 0.58 % 0.14 0 0 1.26 -0.33 0.18 -0.01 2/27/2026 4:00:10 PM EST
5.00 0.95 1.35 1.15 1.15 -0.34 -22.82% 0.23 1 1 1.21 -0.53 0.21 -0.01 2/27/2026 2/27/2026 4:00:10 PM EST
6.00 1.70 2.15 1.93 2.38 0.00 0.00% 0.32 0 2 1.21 -0.70 0.19 -0.01 2/23/2026 2/27/2026 4:00:10 PM EST
7.00 2.40 3.20 2.80 % 0.40 0 0 1.99 -0.83 0.14 0.00 2/27/2026 4:00:10 PM EST
8.00 3.30 4.10 3.70 % 0.46 0 0 2.06 -0.89 0.10 0.00 2/27/2026 4:00:10 PM EST