Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $5.66 as of 1/16/2026 9:19:54 AM 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 | 4.80 | 5.60 | 5.20 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.00 | 4.20 | 4.80 | 4.50 | 4.31 | 0.00 | 0.00% | 4.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 1.50 | 3.70 | 4.50 | 4.10 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 3.20 | 4.00 | 3.60 | 2.80 | 0.00 | 0.00% | 1.80 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 2.80 | 3.50 | 3.15 | % | 1.26 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 2.30 | 3.00 | 2.65 | 2.77 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 1.75 | 2.40 | 2.08 | 1.75 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 1.25 | 1.90 | 1.58 | 1.72 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.73 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.75 | 1.40 | 1.08 | 0.80 | 0.00 | 0.00% | 0.24 | 0 | 32 | 2.90 | 0.93 | 0.20 | -0.01 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.67 | -0.05 | -6.95% | 0.13 | 6 | 122 | 1.18 | 0.75 | 0.38 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.12 | -26.67% | 0.06 | 198 | 531 | 1.19 | 0.52 | 0.47 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.10 | -35.72% | 0.03 | 217 | 636 | 1.20 | 0.31 | 0.41 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.04 | -28.58% | 0.02 | 22 | 142 | 1.18 | 0.17 | 0.29 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 82 | 1.32 | 0.08 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.16 | 0.03 | 0.09 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.04 | -66.67% | 0.02 | 10 | 19 | 3.31 | 0.01 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.01 | -0.10 | -90.91% | 0.03 | 10 | 3 | 3.97 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 6.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 131 | 4.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 16 | 183 | 1.55 | -0.07 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.02 | 54 | 244 | 0.94 | -0.25 | 0.38 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.31 | +0.01 | +3.34% | 0.06 | 104 | 35 | 1.03 | -0.48 | 0.47 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.29 | -30.86% | 0.11 | 10 | 5 | 1.11 | -0.69 | 0.41 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 0.75 | 1.40 | 1.08 | 1.34 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.45 | -0.83 | 0.29 | -0.02 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.20 | -11.77% | 0.22 | 5 | 6 | 1.89 | -0.92 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.50 | 1.65 | 2.25 | 1.95 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.64 | -0.97 | 0.09 | 0.00 | 12/18/2025 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 2.05 | 2.75 | 2.40 | 2.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -0.99 | 0.04 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 8.50 | 2.50 | 3.30 | 2.90 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 3.00 | 3.80 | 3.40 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 9.50 | 3.50 | 4.30 | 3.90 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |