Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.98 as of 8/21/2026 6:48:27 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 | 3.60 | 4.35 | 3.98 | % | 3.98 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 2.00 | 2.62 | 3.20 | 2.91 | % | 1.46 | 0 | 0 | 3.23 | 1.00 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 3.00 | 1.80 | 2.22 | 2.01 | % | 0.67 | 0 | 0 | 1.93 | 0.94 | 0.07 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 4.00 | 1.11 | 1.33 | 1.22 | 1.18 | +0.55 | +87.31% | 0.30 | 11 | 2 | 1.11 | 0.77 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 5.00 | 0.60 | 0.74 | 0.67 | 0.70 | % | 0.13 | 6,156 | 0 | 0.99 | 0.56 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 6.00 | 0.38 | 0.42 | 0.40 | 0.46 | +0.30 | +187.50% | 0.07 | 457 | 12 | 1.01 | 0.38 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 7.00 | 0.23 | 0.30 | 0.27 | 0.26 | % | 0.04 | 1,806 | 0 | 1.09 | 0.26 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 8.00 | 0.13 | 0.20 | 0.17 | 0.13 | % | 0.02 | 358 | 0 | 1.11 | 0.18 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 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 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 3.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.14 | -70.00% | 0.02 | 3 | 1 | 0.96 | -0.06 | 0.07 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 4.00 | 0.18 | 0.41 | 0.30 | 0.38 | -0.25 | -39.69% | 0.07 | 11 | 3 | 0.93 | -0.23 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 5.00 | 0.70 | 0.99 | 0.85 | 0.85 | -0.50 | -37.04% | 0.17 | 284 | 11 | 0.99 | -0.44 | 0.20 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 6.00 | 1.35 | 1.63 | 1.49 | 1.55 | % | 0.25 | 7 | 0 | 0.98 | -0.62 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 7.00 | 2.17 | 2.48 | 2.33 | % | 0.33 | 0 | 0 | 0.98 | -0.74 | 0.16 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 8.00 | 3.05 | 3.40 | 3.23 | % | 0.40 | 0 | 0 | 1.45 | -0.82 | 0.13 | -0.01 | 8/21/2026 3:59:52 PM EST |