Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.59 as of 4/1/2026 3:30:07 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 | 2.40 | 3.30 | 2.85 | 3.50 | 0.00 | 0.00% | 2.85 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 4/1/2026 4:00:10 PM EST |
| 2.00 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.86 | 0 | 23 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 3.00 | 0.80 | 1.20 | 1.00 | 0.62 | 0.00 | 0.00% | 0.33 | 0 | 100 | 0.99 | 0.79 | 0.26 | 0.00 | 3/27/2026 | 4/1/2026 4:00:10 PM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 417 | 0.92 | 0.47 | 0.32 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 613 | 1.11 | 0.23 | 0.24 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 329 | 1.14 | 0.11 | 0.14 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 687 | 1.39 | 0.05 | 0.07 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,031 | 1.35 | 0.02 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.69 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 4/1/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.63 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 4/1/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 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 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:10 PM EST |
| 3.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 106 | 1.01 | -0.21 | 0.26 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 4.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.94 | -0.53 | 0.32 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 5.00 | 1.25 | 1.65 | 1.45 | 1.30 | 0.00 | 0.00% | 0.29 | 0 | 133 | 1.40 | -0.77 | 0.24 | 0.00 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 6.00 | 2.05 | 2.80 | 2.43 | 2.63 | 0.00 | 0.00% | 0.41 | 0 | 17 | 2.07 | -0.89 | 0.14 | 0.00 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 7.00 | 3.00 | 3.80 | 3.40 | % | 0.49 | 0 | 0 | 2.36 | -0.95 | 0.07 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 8.00 | 4.00 | 4.70 | 4.35 | 4.58 | 0.00 | 0.00% | 0.54 | 0 | 91 | 2.37 | -0.98 | 0.04 | 0.00 | 2/19/2026 | 4/1/2026 4:00:10 PM EST |
| 9.00 | 5.00 | 5.70 | 5.35 | % | 0.59 | 0 | 0 | 2.56 | -0.99 | 0.02 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 10.00 | 5.70 | 6.70 | 6.20 | % | 0.62 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 11.00 | 6.70 | 7.70 | 7.20 | % | 0.65 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST |