Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $4.13 as of 3/12/2026 10:48:26 AM 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 | 3.10 | 4.10 | 3.60 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 2.60 | 3.60 | 3.10 | 2.90 | 0.00 | 0.00% | 3.10 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 1.50 | 2.10 | 3.10 | 2.60 | % | 1.73 | 0 | 0 | 4.86 | 0.99 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 1.75 | 2.75 | 2.25 | 1.90 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.86 | 0.96 | 0.05 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 1.35 | 2.35 | 1.85 | % | 0.74 | 0 | 0 | 3.29 | 0.90 | 0.09 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.75 | 1.75 | 1.25 | % | 0.42 | 0 | 0 | 2.57 | 0.81 | 0.14 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 0.55 | 1.55 | 1.05 | 0.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.39 | 0.71 | 0.17 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.30 | 1.30 | 0.80 | % | 0.20 | 0 | 0 | 1.40 | 0.61 | 0.20 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 0.15 | 1.10 | 0.63 | 0.50 | -0.05 | -9.10% | 0.14 | 20 | 1 | 1.41 | 0.51 | 0.20 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.39 | 0.42 | 0.20 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.90 | 0.45 | % | 0.08 | 0 | 0 | 2.33 | 0.34 | 0.19 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 2.34 | 0.28 | 0.17 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.85 | 0.23 | 0.16 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.00 | 0.18 | 0.14 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.12 | 0.15 | 0.12 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.24 | 0.12 | 0.10 | 0.00 | 3/12/2026 4:00:04 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 7.32 | -0.01 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.33 | -0.04 | 0.05 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 4.13 | -0.10 | 0.09 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.27 | -0.19 | 0.14 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.56 | -0.29 | 0.17 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.20 | 1.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -0.39 | 0.20 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 0.50 | 1.50 | 1.00 | % | 0.22 | 0 | 0 | 1.34 | -0.49 | 0.20 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 0.85 | 1.75 | 1.30 | % | 0.26 | 0 | 0 | 2.18 | -0.58 | 0.20 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 5.50 | 1.30 | 2.30 | 1.80 | % | 0.33 | 0 | 0 | 2.40 | -0.66 | 0.19 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 1.70 | 2.70 | 2.20 | % | 0.37 | 0 | 0 | 2.41 | -0.72 | 0.17 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 2.10 | 3.10 | 2.60 | % | 0.40 | 0 | 0 | 2.39 | -0.77 | 0.16 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 2.54 | -0.82 | 0.14 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 3.00 | 4.00 | 3.50 | % | 0.47 | 0 | 0 | 2.49 | -0.85 | 0.12 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 2.60 | -0.88 | 0.10 | 0.00 | 3/12/2026 4:00:04 PM EST |