Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.35 as of 12/30/2025 8:27:33 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 | 5.40 | 7.10 | 6.25 | 7.30 | 0.00 | 0.00% | 12.50 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:57 PM EST |
| 1.00 | 5.10 | 5.50 | 5.30 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 1.50 | 4.50 | 5.90 | 5.20 | % | 3.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 2.00 | 4.00 | 5.60 | 4.80 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 2.50 | 3.50 | 4.90 | 4.20 | % | 1.68 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 3.00 | 3.00 | 4.40 | 3.70 | % | 1.23 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 3.50 | 2.50 | 4.10 | 3.30 | % | 0.94 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 4.00 | 2.00 | 3.40 | 2.70 | 2.95 | 0.00 | 0.00% | 0.68 | 0 | 2 | 5.91 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 4.50 | 1.40 | 2.90 | 2.15 | 2.81 | 0.00 | 0.00% | 0.48 | 0 | 10 | 5.03 | 0.97 | 0.05 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 5.00 | 1.40 | 2.25 | 1.83 | 2.07 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.59 | 0.90 | 0.13 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 5.50 | 0.95 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 198 | 1.22 | 0.79 | 0.22 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 6.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 236 | 1.08 | 0.64 | 0.29 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 6.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 685 | 1.31 | 0.49 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 523 | 1.18 | 0.37 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,390 | 1.42 | 0.27 | 0.23 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1,332 | 1.54 | 0.20 | 0.19 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,972 | 1.59 | 0.16 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 1.57 | 0.13 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.73 | 0.09 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.88 | 0.07 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.03 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.16 | 0.03 | 0.04 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.52 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.08 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.18 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.28 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.37 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.46 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.38 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | -0.03 | 0.05 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.34 | -0.10 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 107 | 1.09 | -0.21 | 0.22 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 687 | 1.17 | -0.36 | 0.29 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 6.50 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 456 | 1.21 | -0.51 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 0.99 | 0.00 | 0.00% | 0.14 | 0 | 313 | 1.20 | -0.63 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 7.50 | 1.30 | 1.60 | 1.45 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 677 | 1.49 | -0.73 | 0.23 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 8.00 | 1.65 | 2.00 | 1.83 | 1.85 | 0.00 | 0.00% | 0.23 | 0 | 95 | 1.28 | -0.80 | 0.19 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 8.50 | 2.00 | 2.50 | 2.25 | 2.25 | 0.00 | 0.00% | 0.26 | 0 | 32 | 2.23 | -0.84 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 9.00 | 2.50 | 3.00 | 2.75 | 2.74 | 0.00 | 0.00% | 0.31 | 0 | 65 | 2.45 | -0.87 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 9.50 | 2.95 | 3.60 | 3.28 | 3.30 | 0.00 | 0.00% | 0.35 | 0 | 152 | 2.92 | -0.91 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 3.68 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.62 | -0.93 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.50 | 3.80 | 4.60 | 4.20 | 3.27 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.28 | -0.96 | 0.05 | -0.01 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 11.00 | 4.30 | 5.10 | 4.70 | 3.42 | 0.00 | 0.00% | 0.43 | 0 | 8 | 3.45 | -0.97 | 0.04 | -0.01 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 11.50 | 4.40 | 5.70 | 5.05 | 4.79 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.87 | -0.99 | 0.02 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 12.00 | 4.90 | 6.20 | 5.55 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.01 | -0.99 | 0.02 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 12.50 | 5.20 | 6.90 | 6.05 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.66 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 13.00 | 5.70 | 7.60 | 6.65 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.28 | -0.99 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 13.50 | 6.20 | 8.00 | 7.10 | 6.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.17 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 14.00 | 6.70 | 8.30 | 7.50 | 6.83 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.78 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 14.50 | 7.20 | 9.00 | 8.10 | 7.61 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 15.00 | 7.70 | 9.50 | 8.60 | 7.98 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |