Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.35 as of 10/12/2026 12:37:44 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 | 1.71 | 2.29 | 2.00 | 2.48 | 0.00 | 0.00% | 2.00 | 0 | 14 | 5.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 2:59:03 PM EST |
| 2.00 | 0.73 | 1.15 | 0.94 | 2.12 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.77 | 0.93 | 0.16 | 0.00 | 9/23/2026 | 10/12/2026 2:59:03 PM EST |
| 3.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.25 | -45.46% | 0.10 | 289 | 287 | 0.83 | 0.54 | 0.49 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 4.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.02 | 307 | 4,062 | 0.96 | 0.19 | 0.32 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 855 | 9,397 | 1.11 | 0.06 | 0.13 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 209 | 12,060 | 1.22 | 0.02 | 0.05 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 9,054 | 1.35 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 5,976 | 1.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 8,035 | 1.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,080 | 1.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 2.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 2:59:03 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 2:59:03 PM EST |
| 2.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.03 | 4,412 | 46 | 1.08 | -0.07 | 0.16 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 3.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.18 | +105.89% | 0.12 | 1,123 | 4,659 | 0.84 | -0.46 | 0.49 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 4.00 | 1.10 | 1.17 | 1.14 | 1.14 | +0.32 | +39.03% | 0.28 | 13 | 2,738 | 0.91 | -0.81 | 0.32 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 5.00 | 2.00 | 2.27 | 2.14 | 2.14 | +0.48 | +28.92% | 0.43 | 50 | 1,203 | 1.85 | -0.94 | 0.13 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 6.00 | 3.00 | 3.15 | 3.08 | 3.09 | +0.84 | +37.34% | 0.51 | 3 | 548 | 1.74 | -0.98 | 0.05 | 0.00 | 10/12/2026 | 10/12/2026 2:59:03 PM EST |
| 7.00 | 4.00 | 4.15 | 4.08 | 3.31 | 0.00 | 0.00% | 0.58 | 0 | 160 | 2.00 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/12/2026 2:59:03 PM EST |
| 8.00 | 4.80 | 5.25 | 5.03 | 3.69 | 0.00 | 0.00% | 0.63 | 0 | 17 | 2.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/12/2026 2:59:03 PM EST |
| 9.00 | 5.70 | 6.35 | 6.03 | 5.35 | 0.00 | 0.00% | 0.67 | 0 | 15 | 3.16 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 2:59:03 PM EST |
| 10.00 | 6.70 | 7.45 | 7.08 | 5.79 | 0.00 | 0.00% | 0.71 | 0 | 9 | 3.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/12/2026 2:59:03 PM EST |
| 11.00 | 7.70 | 8.45 | 8.08 | % | 0.73 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:59:03 PM EST | |||
| 12.00 | 8.70 | 9.45 | 9.08 | 8.07 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/12/2026 2:59:03 PM EST |