Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.92 as of 3/6/2026 2:00:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 3.80 | 3.40 | 3.44 | -0.09 | -2.55% | 6.80 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 1.00 | 2.50 | 3.30 | 2.90 | 3.05 | 0.00 | 0.00% | 2.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 1.50 | 2.00 | 2.70 | 2.35 | % | 1.57 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 2.00 | 1.60 | 2.30 | 1.95 | % | 0.97 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 2.50 | 1.10 | 1.85 | 1.48 | % | 0.59 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.60 | 1.35 | 0.98 | % | 0.33 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 3.50 | 0.40 | 0.80 | 0.60 | 0.45 | -0.20 | -30.77% | 0.17 | 1 | 5 | 2.65 | 0.88 | 0.55 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.01 | -4.35% | 0.04 | 207 | 81 | 0.87 | 0.50 | 0.83 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 25 | 338 | 1.55 | 0.17 | 0.50 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 73 | 168 | 1.79 | 0.04 | 0.16 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.81 | 0.01 | 0.04 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.57 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:05 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.02 | +20.00% | 0.01 | 3 | 18 | 1.30 | -0.12 | 0.55 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.07 | -21.88% | 0.05 | 68 | 191 | 0.81 | -0.50 | 0.83 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 4.50 | 0.50 | 0.75 | 0.63 | 0.62 | 0.00 | 0.00% | 0.14 | 5 | 55 | 1.80 | -0.83 | 0.50 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 5.00 | 0.95 | 1.30 | 1.13 | 0.98 | 0.00 | 0.00% | 0.23 | 0 | 69 | 2.63 | -0.96 | 0.16 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 5.50 | 1.20 | 1.90 | 1.55 | 1.60 | -0.02 | -1.24% | 0.28 | 1 | 12 | 0.00 | -0.99 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 6.00 | 1.85 | 2.40 | 2.13 | 2.01 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 6.50 | 2.30 | 3.00 | 2.65 | 2.49 | 0.00 | 0.00% | 0.41 | 0 | 64 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 7.00 | 2.80 | 3.50 | 3.15 | 3.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 5.26 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 7.50 | 3.30 | 4.00 | 3.65 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.00 | 3.80 | 4.50 | 4.15 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.50 | 4.20 | 5.00 | 4.60 | 4.54 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 9.00 | 4.70 | 5.50 | 5.10 | 5.01 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 9.50 | 5.20 | 6.00 | 5.60 | % | 0.59 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.00 | 5.70 | 6.50 | 6.10 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.50 | 6.20 | 7.00 | 6.60 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 11.00 | 6.70 | 7.50 | 7.10 | % | 0.65 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 12.00 | 7.70 | 8.50 | 8.10 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST |