Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $4.73 as of 5/12/2026 8:18:27 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 | 3.30 | 4.00 | 3.65 | 3.20 | 0.00 | 0.00% | 3.65 | 0 | 19 | 5.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 2.00 | 2.30 | 3.00 | 2.65 | 2.70 | 0.00 | 0.00% | 1.32 | 0 | 166 | 2.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 3.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.15 | -7.90% | 0.60 | 10 | 622 | 1.67 | 0.95 | 0.07 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 4.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.10 | -10.00% | 0.24 | 47 | 1,082 | 0.84 | 0.77 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.06 | -11.77% | 0.11 | 89 | 6,598 | 0.96 | 0.49 | 0.29 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.01 | -4.00% | 0.05 | 156 | 2,244 | 1.00 | 0.27 | 0.23 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,163 | 0.99 | 0.17 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 1,655 | 1.13 | 0.10 | 0.10 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 779 | 1.31 | 0.06 | 0.07 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 1.36 | 0.03 | 0.04 | 0.00 | 5/4/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 2.38 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 5/12/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.52 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/12/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/12/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:46 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 217 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 501 | 675 | 1.29 | -0.05 | 0.07 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.06 | 51 | 1,161 | 0.93 | -0.23 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.80 | +0.10 | +14.29% | 0.14 | 3 | 2,269 | 0.92 | -0.51 | 0.29 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 6.00 | 1.40 | 1.75 | 1.58 | 1.50 | +0.12 | +8.70% | 0.26 | 2 | 619 | 1.17 | -0.73 | 0.23 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 7.00 | 2.25 | 2.65 | 2.45 | 2.91 | 0.00 | 0.00% | 0.35 | 0 | 74 | 1.67 | -0.83 | 0.16 | -0.01 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 8.00 | 3.10 | 3.60 | 3.35 | 4.09 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.85 | -0.90 | 0.10 | 0.00 | 4/8/2026 | 5/12/2026 3:59:46 PM EST |
| 9.00 | 4.00 | 4.60 | 4.30 | 5.25 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.07 | -0.94 | 0.07 | 0.00 | 4/1/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 5.00 | 5.70 | 5.35 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 69 | 2.46 | -0.97 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 6.00 | 6.80 | 6.40 | % | 0.58 | 0 | 1 | 2.83 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 12.00 | 7.00 | 7.80 | 7.40 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/12/2026 3:59:46 PM EST |
| 13.00 | 8.00 | 8.80 | 8.40 | 8.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:46 PM EST |
| 14.00 | 9.00 | 9.80 | 9.40 | % | 0.67 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 15.00 | 10.00 | 10.80 | 10.40 | % | 0.69 | 0 | 2 | 3.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST |