Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.55 as of 9/15/2025 4:28:14 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 | 4.20 | 5.10 | 4.65 | % | 4.65 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 1.50 | 3.80 | 4.60 | 4.20 | % | 2.80 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 3.30 | 4.10 | 3.70 | % | 1.85 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.50 | 2.75 | 3.60 | 3.18 | % | 1.27 | 0 | 0 | 3.47 | 0.99 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 2.25 | 3.20 | 2.73 | % | 0.91 | 0 | 0 | 3.08 | 0.97 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.50 | 1.50 | 3.50 | 2.50 | % | 0.71 | 0 | 0 | 4.23 | 0.92 | 0.08 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 1.20 | 1.95 | 1.58 | % | 0.40 | 0 | 0 | 1.64 | 0.85 | 0.12 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.50 | 1.10 | 1.35 | 1.23 | % | 0.27 | 0 | 0 | 1.12 | 0.76 | 0.16 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 5.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.11 | +13.93% | 0.20 | 54 | 10 | 0.99 | 0.66 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 0.65 | 0.80 | 0.73 | 0.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | 0.56 | 0.21 | -0.01 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | % | 0.09 | 0 | 0 | 0.98 | 0.46 | 0.21 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 6.50 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.01 | 0.38 | 0.20 | -0.01 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.05 | -14.71% | 0.05 | 34 | 5 | 1.02 | 0.30 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.03 | 6 | 2 | 0.99 | 0.25 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.03 | 2 | 0 | 1.06 | 0.20 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 8.50 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.12 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 1.25 | 0.12 | 0.10 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.34 | 0.09 | 0.08 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.31 | 0.07 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.37 | 0.06 | 0.06 | 0.00 | 9/15/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.75 | -0.01 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.08 | -0.03 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.36 | -0.08 | 0.08 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 0.10 | 0.25 | 0.18 | % | 0.04 | 0 | 0 | 1.00 | -0.15 | 0.12 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.50 | 0.25 | 0.40 | 0.33 | 0.32 | % | 0.07 | 1 | 0 | 1.01 | -0.24 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 5.00 | 0.45 | 0.60 | 0.53 | % | 0.11 | 0 | 0 | 0.99 | -0.34 | 0.19 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 5.50 | 0.70 | 0.90 | 0.80 | % | 0.15 | 0 | 0 | 1.01 | -0.44 | 0.21 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 6.00 | 1.00 | 1.20 | 1.10 | % | 0.18 | 0 | 0 | 1.00 | -0.54 | 0.21 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 6.50 | 1.40 | 1.55 | 1.48 | % | 0.23 | 0 | 0 | 1.02 | -0.62 | 0.20 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 7.00 | 1.70 | 1.95 | 1.83 | % | 0.26 | 0 | 0 | 0.96 | -0.70 | 0.18 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 7.50 | 1.15 | 2.45 | 1.80 | % | 0.24 | 0 | 0 | 0.65 | -0.75 | 0.16 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 2.45 | 3.20 | 2.83 | % | 0.35 | 0 | 0 | 3.48 | -0.80 | 0.14 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 8.50 | 2.80 | 3.40 | 3.10 | % | 0.36 | 0 | 0 | 1.45 | -0.84 | 0.12 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 3.10 | 4.10 | 3.60 | % | 0.40 | 0 | 0 | 1.85 | -0.88 | 0.10 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.50 | 3.50 | 4.60 | 4.05 | % | 0.43 | 0 | 0 | 1.95 | -0.91 | 0.08 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 2.18 | -0.93 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.50 | 4.40 | 5.60 | 5.00 | % | 0.48 | 0 | 0 | 2.12 | -0.94 | 0.06 | 0.00 | 9/15/2025 3:59:56 PM EST |