Options Chain for TRILOGY METALS INC NEW COM (TMQ) - $3.98 as of 4/30/2026 5:18:38 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 | 3.70 | 4.10 | 3.90 | 3.70 | +0.10 | +2.78% | 7.80 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 1.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.10 | +3.23% | 3.35 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 1.50 | 2.70 | 3.00 | 2.85 | 2.70 | +0.10 | +3.85% | 1.90 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 2.00 | 2.10 | 2.65 | 2.38 | 2.38 | +0.23 | +10.70% | 1.19 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 2.50 | 1.75 | 2.15 | 1.95 | 1.95 | +0.30 | +18.19% | 0.78 | 17 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 3.00 | 1.20 | 1.65 | 1.43 | 1.20 | -0.10 | -7.70% | 0.48 | 1 | 9 | 9.59 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 3.50 | 0.75 | 1.05 | 0.90 | 0.80 | +0.15 | +23.08% | 0.26 | 1 | 4 | 5.47 | 0.96 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 4.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.30 | +300.00% | 0.11 | 70 | 230 | 2.69 | 0.78 | 0.49 | -0.08 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.02 | 121 | 586 | 1.48 | 0.47 | 0.65 | -0.12 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 234 | 3.09 | 0.20 | 0.46 | -0.07 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 172 | 4.28 | 0.07 | 0.21 | -0.02 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.32 | 0.02 | 0.07 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 8.99 | 0.00 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.06 | +75.00% | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | +0.04 | +133.34% | 0.01 | 2 | 452 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.06 | -24.00% | 0.01 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 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 | 4/30/2026 2:59:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:59:04 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 2:59:04 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 7.93 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/30/2026 2:59:04 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.42 | -0.04 | 0.14 | -0.01 | 4/22/2026 | 4/30/2026 2:59:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 41 | 320 | 2.84 | -0.22 | 0.49 | -0.08 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 0.03 | 4 | 34 | 2.61 | -0.53 | 0.65 | -0.12 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 5.00 | 0.45 | 1.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 7.19 | -0.80 | 0.46 | -0.07 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 5.50 | 0.75 | 1.70 | 1.23 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.00 | -0.93 | 0.21 | -0.02 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 6.00 | 1.30 | 2.20 | 1.75 | 2.14 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.00 | -0.98 | 0.07 | 0.00 | 4/27/2026 | 4/30/2026 2:59:04 PM EST |
| 6.50 | 1.80 | 2.70 | 2.25 | 2.12 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.00 | -1.00 | 0.02 | 0.00 | 4/23/2026 | 4/30/2026 2:59:04 PM EST |
| 7.00 | 2.30 | 3.10 | 2.70 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 7.50 | 2.70 | 3.60 | 3.15 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 8.00 | 3.10 | 4.10 | 3.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST |