Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.76 as of 7/17/2026 9:43:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.41 | 3.20 | 2.81 | 4.10 | 0.00 | 0.00% | 2.81 | 0 | 5 | 0.00 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 7/16/2026 3:59:52 PM EST |
| 2.00 | 1.65 | 2.16 | 1.91 | 2.55 | 0.00 | 0.00% | 0.95 | 0 | 14 | 0.96 | 0.91 | 0.07 | 0.00 | 7/2/2026 | 7/16/2026 3:59:52 PM EST |
| 3.00 | 1.19 | 1.38 | 1.29 | 1.35 | 0.00 | 0.00% | 0.43 | 0 | 85 | 1.06 | 0.76 | 0.14 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 4.00 | 0.78 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.21 | 0 | 2,747 | 1.03 | 0.59 | 0.17 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 5.00 | 0.51 | 0.60 | 0.56 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 984 | 1.03 | 0.45 | 0.17 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 6.00 | 0.33 | 0.43 | 0.38 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 1,026 | 1.04 | 0.34 | 0.16 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 7.00 | 0.26 | 0.35 | 0.31 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1,844 | 1.10 | 0.26 | 0.14 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 8.00 | 0.19 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 4,338 | 1.10 | 0.21 | 0.12 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 9.00 | 0.13 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5,895 | 1.11 | 0.17 | 0.10 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 1.16 | 0.14 | 0.09 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.24 | 0.11 | 0.07 | 0.00 | 7/14/2026 | 7/16/2026 3:59:52 PM EST |
| 12.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,555 | 1.19 | 0.10 | 0.07 | 0.00 | 7/16/2026 | 7/16/2026 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 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.74 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 7/16/2026 3:59:52 PM EST |
| 2.00 | 0.10 | 0.18 | 0.14 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.09 | -0.09 | 0.07 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 3.00 | 0.42 | 0.53 | 0.48 | 0.44 | 0.00 | 0.00% | 0.16 | 0 | 2,567 | 1.06 | -0.24 | 0.14 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 4.00 | 0.94 | 1.06 | 1.00 | 0.97 | 0.00 | 0.00% | 0.25 | 0 | 765 | 1.02 | -0.41 | 0.17 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 5.00 | 1.67 | 1.82 | 1.75 | 1.70 | 0.00 | 0.00% | 0.35 | 0 | 906 | 1.06 | -0.55 | 0.17 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 6.00 | 2.51 | 2.64 | 2.58 | 2.39 | 0.00 | 0.00% | 0.43 | 0 | 451 | 1.09 | -0.66 | 0.16 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 7.00 | 3.20 | 3.55 | 3.38 | 3.34 | 0.00 | 0.00% | 0.48 | 0 | 185 | 1.23 | -0.74 | 0.14 | 0.00 | 7/7/2026 | 7/16/2026 3:59:52 PM EST |
| 8.00 | 4.15 | 4.45 | 4.30 | 2.90 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.23 | -0.79 | 0.12 | 0.00 | 6/1/2026 | 7/16/2026 3:59:52 PM EST |
| 9.00 | 5.10 | 5.40 | 5.25 | 5.25 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.27 | -0.83 | 0.10 | 0.00 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 10.00 | 6.05 | 6.55 | 6.30 | 5.79 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.60 | -0.86 | 0.09 | 0.00 | 4/1/2026 | 7/16/2026 3:59:52 PM EST |
| 11.00 | 7.00 | 7.50 | 7.25 | % | 0.66 | 0 | 0 | 1.62 | -0.89 | 0.07 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 12.00 | 7.95 | 8.50 | 8.23 | % | 0.69 | 0 | 0 | 1.70 | -0.90 | 0.07 | 0.00 | 7/16/2026 3:59:52 PM EST |