Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.97 as of 11/28/2025 2:59:54 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 | 3.10 | 3.90 | 3.50 | 4.50 | 0.00 | 0.00% | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:08 PM EST |
| 1.00 | 2.60 | 3.60 | 3.10 | 2.89 | 0.00 | 0.00% | 3.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:08 PM EST |
| 1.50 | 2.15 | 2.95 | 2.55 | 4.05 | 0.00 | 0.00% | 1.70 | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:08 PM EST |
| 2.00 | 1.80 | 2.55 | 2.18 | 2.30 | 0.00 | 0.00% | 1.09 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:08 PM EST |
| 2.50 | 1.30 | 2.00 | 1.65 | 1.25 | 0.00 | 0.00% | 0.66 | 0 | 13 | 4.70 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:08 PM EST |
| 3.00 | 0.80 | 1.50 | 1.15 | % | 0.38 | 0 | 0 | 3.53 | 0.99 | 0.05 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.50 | 0.70 | 1.20 | 0.95 | 0.80 | +0.25 | +45.46% | 0.27 | 12 | 20 | 3.58 | 0.89 | 0.26 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.09 | 553 | 115 | 0.84 | 0.68 | 0.54 | -0.02 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.03 | 76 | 670 | 1.04 | 0.39 | 0.57 | -0.02 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 114 | 227 | 1.23 | 0.20 | 0.38 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 28 | 446 | 1.47 | 0.08 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.09 | +150.00% | 0.02 | 2 | 42 | 2.78 | 0.02 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.13 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/28/2025 1:00:08 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.35 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 1:00:08 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 23 | 5.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:08 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:08 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:08 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:08 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 54 | 5.13 | -0.01 | 0.05 | 0.00 | 11/18/2025 | 11/28/2025 1:00:08 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 37 | 1.30 | -0.11 | 0.26 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.14 | -53.85% | 0.04 | 27 | 199 | 0.87 | -0.32 | 0.54 | -0.02 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 4.50 | 0.15 | 0.50 | 0.33 | 0.50 | -0.28 | -35.90% | 0.07 | 8 | 6 | 1.50 | -0.61 | 0.57 | -0.02 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 5.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.17 | -15.89% | 0.18 | 12 | 64 | 1.51 | -0.80 | 0.38 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 5.50 | 0.80 | 1.75 | 1.28 | 1.34 | 0.00 | 0.00% | 0.23 | 0 | 15 | 3.78 | -0.92 | 0.20 | -0.01 | 11/24/2025 | 11/28/2025 1:00:08 PM EST |
| 6.00 | 1.35 | 2.25 | 1.80 | 1.96 | +0.11 | +5.95% | 0.30 | 14 | 32 | 4.23 | -0.98 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 6.50 | 1.90 | 2.85 | 2.38 | % | 0.37 | 0 | 0 | 5.06 | -0.99 | 0.02 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 7.00 | 2.50 | 3.40 | 2.95 | % | 0.42 | 0 | 0 | 5.63 | -1.00 | 0.01 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 7.50 | 3.10 | 3.90 | 3.50 | 3.17 | 0.00 | 0.00% | 0.47 | 0 | 21 | 5.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:08 PM EST |
| 8.00 | 3.60 | 4.40 | 4.00 | % | 0.50 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 8.50 | 4.10 | 4.90 | 4.50 | % | 0.53 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 9.00 | 4.60 | 5.40 | 5.00 | % | 0.56 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 9.50 | 5.10 | 6.00 | 5.55 | % | 0.58 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 10.00 | 5.50 | 6.40 | 5.95 | % | 0.59 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 11.00 | 6.50 | 7.40 | 6.95 | % | 0.63 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 12.00 | 7.50 | 8.40 | 7.95 | % | 0.66 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST |