Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $6.50 as of 10/8/2025 4:47:08 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 | 5.20 | 5.60 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.50 | 3.80 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50% | 1.56 | 43 | 422 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 2.00 | 2.55 | 2.28 | 2.85 | % | 0.57 | 14 | 0 | 0.00 | 0.95 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 5.00 | 1.45 | 2.00 | 1.73 | 1.60 | -0.22 | -12.09% | 0.35 | 921 | 1,761 | 2.35 | 0.83 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 0.85 | 1.10 | 0.98 | 1.00 | % | 0.16 | 399 | 0 | 1.99 | 0.64 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.35 | -43.75% | 0.07 | 7,166 | 7,550 | 2.21 | 0.39 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.30 | % | 0.03 | 722 | 0 | 2.30 | 0.23 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | % | 0.02 | 657 | 0 | 2.41 | 0.17 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.01 | 234 | 0 | 2.50 | 0.12 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.01 | 751 | 0 | 2.77 | 0.08 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 61 | 0 | 3.13 | 0.05 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | % | 0.01 | 75 | 0 | 4.19 | 0.03 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 458 | 0 | 3.26 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 181 | 1,353 | 3.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 61 | 0 | 2.47 | -0.05 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.12 | -40.00% | 0.04 | 2,978 | 11,146 | 1.84 | -0.17 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.60 | % | 0.10 | 1,494 | 0 | 2.11 | -0.36 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 7.50 | 1.55 | 1.65 | 1.60 | 1.65 | -0.08 | -4.63% | 0.21 | 834 | 2,743 | 2.15 | -0.61 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 9.00 | 2.80 | 3.10 | 2.95 | 2.55 | % | 0.33 | 10 | 0 | 3.99 | -0.77 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 10.00 | 3.70 | 4.10 | 3.90 | 3.80 | % | 0.39 | 60 | 0 | 2.87 | -0.83 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 11.00 | 4.70 | 5.30 | 5.00 | 4.60 | % | 0.45 | 1 | 0 | 3.42 | -0.88 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 12.00 | 5.60 | 5.90 | 5.75 | 5.63 | % | 0.48 | 31 | 0 | 4.09 | -0.92 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 13.00 | 6.50 | 7.10 | 6.80 | % | 0.52 | 0 | 0 | 4.71 | -0.95 | 0.04 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 14.00 | 7.50 | 8.00 | 7.75 | % | 0.55 | 0 | 0 | 4.67 | -0.97 | 0.03 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 15.00 | 8.60 | 9.00 | 8.80 | % | 0.59 | 0 | 0 | 5.24 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:56 PM EST |