Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.93 as of 8/11/2026 9:53:04 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 | 2.50 | 3.30 | 2.90 | 3.90 | 0.00 | 0.00% | 2.90 | 0 | 17 | 6.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 3:59:57 PM EST |
| 2.00 | 1.70 | 2.00 | 1.85 | 1.90 | 0.00 | 0.00% | 0.93 | 0 | 67 | 1.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 3.00 | 0.80 | 1.05 | 0.93 | 0.98 | 0.00 | 0.00% | 0.31 | 0 | 274 | 1.17 | 0.87 | 0.27 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.02 | -5.13% | 0.10 | 349 | 1,376 | 0.90 | 0.50 | 0.34 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.03 | 14 | 1,246 | 0.91 | 0.24 | 0.25 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 2 | 509 | 1.07 | 0.10 | 0.14 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 1.20 | 0.04 | 0.07 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 695 | 1.62 | 0.01 | 0.03 | 0.00 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.79 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 8/11/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 910 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 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 | 0.05 | -0.07 | -58.34% | 0.03 | 4 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 2 | 170 | 1.02 | -0.13 | 0.27 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 0.40 | 0.80 | 0.60 | 0.55 | +0.09 | +19.57% | 0.15 | 1 | 231 | 1.00 | -0.50 | 0.34 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 5.00 | 0.95 | 1.65 | 1.30 | 1.27 | 0.00 | 0.00% | 0.26 | 0 | 481 | 1.69 | -0.76 | 0.25 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 1.95 | 2.45 | 2.20 | 2.20 | 0.00 | 0.00% | 0.37 | 0 | 430 | 1.64 | -0.90 | 0.14 | 0.00 | 6/16/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 2.80 | 3.60 | 3.20 | 3.65 | 0.00 | 0.00% | 0.46 | 0 | 114 | 2.29 | -0.96 | 0.07 | 0.00 | 6/24/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 3.80 | 4.60 | 4.20 | 4.99 | 0.00 | 0.00% | 0.53 | 0 | 8 | 0.00 | -0.99 | 0.03 | 0.00 | 7/30/2026 | 8/11/2026 3:59:57 PM EST |
| 9.00 | 4.80 | 5.60 | 5.20 | % | 0.58 | 0 | 1 | 2.75 | -1.00 | 0.01 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 10.00 | 5.90 | 6.40 | 6.15 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |