Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.13 as of 8/2/2026 10:36:53 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 | 1.85 | 2.45 | 2.15 | 2.08 | 0.00 | 0.00% | 2.15 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 2.00 | 1.00 | 1.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.17 | 0.98 | 0.06 | 0.00 | 7/22/2026 | 7/31/2026 3:59:55 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.10 | +43.48% | 0.12 | 2 | 705 | 0.93 | 0.63 | 0.55 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.02 | 46 | 1,635 | 1.02 | 0.17 | 0.36 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.40 | 0.02 | 0.08 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.77 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/31/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:55 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 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.03 | 3 | 6 | 1.94 | -0.02 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.07 | 6 | 444 | 0.91 | -0.37 | 0.55 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 4.00 | 0.85 | 1.05 | 0.95 | 0.85 | -0.10 | -10.53% | 0.24 | 1 | 62 | 1.52 | -0.83 | 0.36 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 1.65 | 2.10 | 1.88 | 1.94 | 0.00 | 0.00% | 0.38 | 0 | 101 | 2.34 | -0.98 | 0.08 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 6.00 | 2.55 | 3.20 | 2.88 | 2.66 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.19 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 7/31/2026 3:59:55 PM EST |
| 7.00 | 3.50 | 4.20 | 3.85 | % | 0.55 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 8.00 | 4.50 | 5.20 | 4.85 | % | 0.61 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |