Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.03 as of 8/17/2026 9:29:59 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 | 3.10 | 4.55 | 3.83 | 4.35 | +0.65 | +17.57% | 7.66 | 74 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 1.00 | 2.05 | 4.05 | 3.05 | 3.35 | +0.30 | +9.84% | 3.05 | 10 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 1.50 | 2.01 | 4.40 | 3.21 | 2.30 | -0.26 | -10.16% | 2.14 | 20 | 11 | 0.00 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 2.00 | 1.52 | 2.65 | 2.09 | 2.07 | 0.00 | 0.00% | 1.04 | 0 | 9 | 4.30 | 0.98 | 0.04 | 0.00 | 8/14/2026 | 8/17/2026 12:58:51 PM EST |
| 2.50 | 0.05 | 2.95 | 1.50 | % | 0.60 | 0 | 0 | 6.05 | 0.92 | 0.11 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 3.00 | 0.63 | 1.55 | 1.09 | 1.14 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.29 | 0.82 | 0.19 | -0.01 | 8/14/2026 | 8/17/2026 12:58:51 PM EST |
| 3.50 | 0.57 | 0.66 | 0.62 | % | 0.18 | 0 | 0 | 0.95 | 0.69 | 0.27 | -0.01 | 8/17/2026 12:58:51 PM EST | |||
| 4.00 | 0.36 | 0.43 | 0.40 | 0.41 | -0.15 | -26.79% | 0.10 | 11 | 68 | 0.98 | 0.54 | 0.30 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 4.50 | 0.23 | 0.29 | 0.26 | 0.30 | -0.07 | -18.92% | 0.06 | 11 | 2 | 0.91 | 0.41 | 0.29 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.04 | 6 | 8 | 0.92 | 0.31 | 0.25 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | 0.23 | 0.22 | -0.01 | 8/17/2026 12:58:51 PM EST | |||
| 6.00 | 0.06 | 0.32 | 0.19 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.34 | 0.15 | 0.17 | 0.00 | 8/13/2026 | 8/17/2026 12:58:51 PM EST |
| 6.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.66 | 0.11 | 0.13 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 7.00 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 0 | 2.66 | 0.07 | 0.10 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.80 | 0.05 | 0.07 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.90 | 0.03 | 0.05 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.00 | 0.02 | 0.04 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | 0.01 | 0.03 | 0.00 | 8/17/2026 12:58:51 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 | 0.93 | 0.47 | % | 0.94 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.56 | 0.00 | 0.01 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.14 | -0.02 | 0.04 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 2.50 | 0.02 | 0.23 | 0.13 | % | 0.05 | 0 | 0 | 1.66 | -0.08 | 0.11 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 3.00 | 0.12 | 0.23 | 0.18 | 0.15 | % | 0.06 | 1 | 0 | 1.07 | -0.18 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST | |
| 3.50 | 0.31 | 0.39 | 0.35 | 0.35 | +0.10 | +40.00% | 0.10 | 4 | 1 | 1.03 | -0.31 | 0.27 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST |
| 4.00 | 0.56 | 0.69 | 0.63 | 0.58 | % | 0.16 | 1 | 0 | 1.16 | -0.46 | 0.30 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST | |
| 4.50 | 0.93 | 1.04 | 0.99 | 0.84 | 0.00 | 0.00% | 0.22 | 0 | 12 | 5.45 | -0.59 | 0.29 | -0.01 | 8/14/2026 | 8/17/2026 12:58:51 PM EST |
| 5.00 | 1.33 | 1.61 | 1.47 | 1.35 | % | 0.29 | 1 | 0 | 1.38 | -0.69 | 0.25 | -0.01 | 8/17/2026 | 8/17/2026 12:58:51 PM EST | |
| 5.50 | 1.23 | 2.18 | 1.71 | % | 0.31 | 0 | 0 | 1.92 | -0.77 | 0.22 | -0.01 | 8/17/2026 12:58:51 PM EST | |||
| 6.00 | 1.48 | 3.15 | 2.32 | % | 0.39 | 0 | 0 | 2.99 | -0.85 | 0.17 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 6.50 | 1.80 | 3.40 | 2.60 | % | 0.40 | 0 | 0 | 2.68 | -0.89 | 0.13 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 7.00 | 2.24 | 3.90 | 3.07 | % | 0.44 | 0 | 0 | 2.45 | -0.93 | 0.10 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 7.50 | 2.65 | 4.25 | 3.45 | % | 0.46 | 0 | 0 | 2.68 | -0.95 | 0.07 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 8.00 | 3.00 | 6.30 | 4.65 | % | 0.58 | 0 | 0 | 5.89 | -0.97 | 0.05 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 8.50 | 3.90 | 6.80 | 5.35 | % | 0.63 | 0 | 0 | 6.00 | -0.98 | 0.04 | 0.00 | 8/17/2026 12:58:51 PM EST | |||
| 9.00 | 4.40 | 7.30 | 5.85 | % | 0.65 | 0 | 0 | 6.11 | -0.99 | 0.03 | 0.00 | 8/17/2026 12:58:51 PM EST |