Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.86 as of 8/22/2025 8:46:49 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 | 5.70 | 4.40 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 1.00 | 2.65 | 5.20 | 3.93 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 1.50 | 3.20 | 3.50 | 3.35 | % | 2.23 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 2.75 | 2.95 | 2.85 | 2.70 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 2.50 | 2.15 | 2.45 | 2.30 | 2.39 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.38 | 0.98 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 3.00 | 1.85 | 2.20 | 2.03 | 2.02 | % | 0.68 | 10 | 0 | 1.73 | 0.93 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 3.50 | 1.45 | 1.60 | 1.53 | 1.20 | 0.00 | 0.00% | 0.44 | 0 | 52 | 0.97 | 0.85 | 0.13 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.26 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.97 | 0.76 | 0.17 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 4.50 | 0.85 | 0.95 | 0.90 | 1.00 | +0.15 | +17.65% | 0.20 | 6 | 36 | 0.98 | 0.65 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.02 | +2.95% | 0.13 | 8 | 150 | 0.94 | 0.54 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 5.50 | 0.50 | 0.55 | 0.53 | 0.58 | -0.01 | -1.70% | 0.10 | 6 | 120 | 1.01 | 0.45 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.02 | -4.45% | 0.06 | 5 | 411 | 0.98 | 0.36 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 74 | 1,099 | 1.02 | 0.24 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.15 | 0.12 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.24 | 0.10 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.01 | 16 | 112 | 1.24 | 0.06 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 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 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.22 | -0.02 | 0.04 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.49 | -0.07 | 0.08 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.04 | 35 | 16 | 0.93 | -0.15 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.15 | -33.34% | 0.08 | 100 | 415 | 0.98 | -0.24 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 4.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.12 | -18.47% | 0.12 | 10 | 152 | 0.95 | -0.35 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 170 | 0.95 | -0.46 | 0.21 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 5.50 | 1.10 | 1.20 | 1.15 | % | 0.21 | 0 | 0 | 0.99 | -0.55 | 0.21 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 1.45 | 1.55 | 1.50 | 1.57 | -0.33 | -17.37% | 0.25 | 2 | 80 | 0.97 | -0.64 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 2.30 | 2.45 | 2.38 | 2.68 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.05 | -0.76 | 0.16 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 3.20 | 3.40 | 3.30 | % | 0.41 | 0 | 0 | 1.10 | -0.85 | 0.12 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 4.10 | 4.30 | 4.20 | % | 0.47 | 0 | 0 | 1.30 | -0.90 | 0.09 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 5.10 | 5.30 | 5.20 | % | 0.52 | 0 | 0 | 1.44 | -0.94 | 0.06 | 0.00 | 8/22/2025 4:00:00 PM EST |