Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $7.12 as of 10/3/2025 3:29:09 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 | 5.60 | 7.90 | 6.75 | 5.00 | 0.00 | 0.00% | 13.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:52 PM EST |
| 1.00 | 6.20 | 6.60 | 6.40 | 5.95 | 0.00 | 0.00% | 6.40 | 0 | 30 | 4.71 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 1.50 | 5.70 | 6.10 | 5.90 | 4.40 | 0.00 | 0.00% | 3.93 | 0 | 42 | 3.67 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 2.00 | 5.30 | 5.50 | 5.40 | 5.10 | -0.10 | -1.93% | 2.70 | 18 | 593 | 2.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 2.50 | 4.80 | 5.00 | 4.90 | 4.60 | 0.00 | 0.00% | 1.96 | 0 | 113 | 2.13 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 3.00 | 4.20 | 4.50 | 4.35 | 4.56 | +1.11 | +32.18% | 1.45 | 50 | 797 | 1.80 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 3.50 | 3.80 | 4.00 | 3.90 | 3.80 | +0.20 | +5.56% | 1.11 | 4 | 585 | 1.52 | 0.98 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 4.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.45 | +15.00% | 0.86 | 12 | 858 | 1.05 | 0.95 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 4.50 | 2.90 | 3.10 | 3.00 | 3.07 | +0.42 | +15.85% | 0.67 | 26 | 423 | 1.06 | 0.92 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 5.00 | 2.50 | 2.65 | 2.58 | 2.45 | +0.05 | +2.09% | 0.52 | 65 | 1,487 | 1.04 | 0.88 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 5.50 | 2.15 | 2.25 | 2.20 | 2.03 | -0.01 | -0.49% | 0.40 | 63 | 763 | 1.05 | 0.83 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 6.00 | 1.80 | 1.90 | 1.85 | 1.82 | +0.12 | +7.06% | 0.31 | 460 | 3,511 | 1.10 | 0.77 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 7.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.15 | +12.50% | 0.19 | 487 | 4,385 | 1.07 | 0.63 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.10 | +12.05% | 0.12 | 235 | 3,376 | 1.10 | 0.50 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.03 | +5.09% | 0.07 | 274 | 2,064 | 1.09 | 0.39 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.09 | +22.50% | 0.05 | 240 | 3,647 | 1.13 | 0.30 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 0.03 | 455 | 1,898 | 1.12 | 0.23 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.05 | -18.52% | 0.02 | 23 | 1,494 | 1.16 | 0.17 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.05 | -22.73% | 0.02 | 2 | 252 | 1.20 | 0.13 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.14 | +0.04 | +40.00% | 0.01 | 10 | 1,657 | 1.16 | 0.10 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,561 | 1.24 | 0.08 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,165 | 4.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.38 | 0 | 32 | 8.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 6.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 143 | 2.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 125 | 2.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 193 | 2.89 | -0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4,723 | 1.64 | -0.02 | 0.02 | 0.00 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.03 | 10 | 701 | 1.23 | -0.05 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.02 | 23 | 459 | 1.03 | -0.08 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.19 | -0.06 | -24.00% | 0.05 | 33 | 5,580 | 1.12 | -0.12 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.05 | 36 | 976 | 1.04 | -0.17 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.07 | -12.73% | 0.08 | 9 | 1,415 | 1.06 | -0.23 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 7.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.10 | -9.53% | 0.13 | 30 | 174 | 1.07 | -0.37 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 8.00 | 1.50 | 1.60 | 1.55 | 1.61 | -0.27 | -14.37% | 0.19 | 149 | 247 | 1.10 | -0.50 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 9.00 | 2.20 | 2.30 | 2.25 | 2.19 | -0.29 | -11.70% | 0.25 | 20 | 53 | 1.10 | -0.61 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.16 | -0.70 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 11.00 | 3.90 | 4.00 | 3.95 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.16 | -0.77 | 0.10 | -0.01 | 7/17/2025 | 10/3/2025 3:59:52 PM EST |
| 12.00 | 4.70 | 4.90 | 4.80 | 7.23 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.09 | -0.83 | 0.08 | -0.01 | 8/18/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 5.70 | 5.90 | 5.80 | 5.77 | -0.03 | -0.52% | 0.45 | 2 | 5 | 1.21 | -0.87 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 6.60 | 6.80 | 6.70 | 7.65 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.34 | -0.90 | 0.06 | -0.01 | 7/10/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 7.60 | 7.80 | 7.70 | 7.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.43 | -0.92 | 0.05 | 0.00 | 7/24/2025 | 10/3/2025 3:59:52 PM EST |