Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.88 as of 11/18/2025 3:39:20 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 | 3.20 | 5.60 | 4.40 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 2.00 | 2.30 | 4.40 | 3.35 | % | 1.68 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 3.00 | 1.55 | 3.80 | 2.68 | 2.70 | 0.00 | 0.00% | 0.89 | 0 | 2 | 5.05 | 0.97 | 0.04 | 0.00 | 11/7/2025 | 11/18/2025 3:59:53 PM EST |
| 4.00 | 0.75 | 2.70 | 1.73 | 1.40 | +0.18 | +14.76% | 0.43 | 2 | 42 | 1.89 | 0.84 | 0.12 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 1.05 | 0.55 | 0.99 | +0.44 | +80.00% | 0.11 | 131 | 316 | 1.22 | 0.66 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.35 | +116.67% | 0.11 | 2,102 | 788 | 1.33 | 0.48 | 0.19 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.30 | +200.00% | 0.06 | 3,109 | 389 | 1.43 | 0.35 | 0.16 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.23 | +209.10% | 0.04 | 13,557 | 573 | 1.56 | 0.26 | 0.13 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.15 | +150.00% | 0.04 | 78 | 884 | 1.70 | 0.19 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.20 | +400.00% | 0.03 | 5,399 | 941 | 1.79 | 0.15 | 0.09 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.64 | 0.14 | 0.08 | -0.01 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 5 | 119 | 1.78 | 0.11 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 387 | 2.29 | 0.06 | 0.04 | 0.00 | 11/6/2025 | 11/18/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.46 | 0.04 | 0.03 | 0.00 | 10/20/2025 | 11/18/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 2,544 | 2.42 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.52 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/18/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.62 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 11/18/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 224 | 3.10 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 11/18/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:53 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 3.59 | -0.03 | 0.04 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 200 | 17 | 1.20 | -0.16 | 0.12 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 5.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.10 | -14.29% | 0.12 | 37 | 267 | 1.33 | -0.34 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 6.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.10 | -7.15% | 0.21 | 104 | 165 | 1.39 | -0.52 | 0.19 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 7.00 | 1.85 | 3.30 | 2.58 | 2.07 | -0.23 | -10.00% | 0.37 | 20 | 527 | 1.41 | -0.65 | 0.16 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 8.00 | 2.55 | 4.20 | 3.38 | 3.25 | +0.15 | +4.84% | 0.42 | 1 | 726 | 1.49 | -0.74 | 0.13 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 9.00 | 3.40 | 4.10 | 3.75 | 4.25 | -0.05 | -1.17% | 0.42 | 2 | 510 | 2.18 | -0.81 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 10.00 | 4.40 | 6.10 | 5.25 | 3.50 | 0.00 | 0.00% | 0.53 | 0 | 60 | 3.41 | -0.85 | 0.09 | -0.01 | 10/29/2025 | 11/18/2025 3:59:53 PM EST |
| 11.00 | 5.40 | 7.00 | 6.20 | 4.64 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.62 | -0.86 | 0.08 | -0.01 | 10/27/2025 | 11/18/2025 3:59:53 PM EST |
| 12.00 | 6.40 | 7.90 | 7.15 | 4.75 | 0.00 | 0.00% | 0.60 | 0 | 7 | 3.79 | -0.89 | 0.06 | -0.01 | 10/21/2025 | 11/18/2025 3:59:53 PM EST |
| 13.00 | 7.20 | 8.90 | 8.05 | % | 0.62 | 0 | 0 | 3.95 | -0.94 | 0.04 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 14.00 | 8.20 | 9.90 | 9.05 | % | 0.65 | 0 | 0 | 4.42 | -0.96 | 0.03 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 15.00 | 9.20 | 11.00 | 10.10 | % | 0.67 | 0 | 0 | 4.71 | -0.98 | 0.02 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 16.00 | 10.10 | 12.00 | 11.05 | 10.02 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.67 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/18/2025 3:59:53 PM EST |
| 17.00 | 11.00 | 13.00 | 12.00 | % | 0.71 | 0 | 0 | 4.94 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 18.00 | 12.00 | 14.00 | 13.00 | % | 0.72 | 0 | 0 | 5.04 | -1.00 | 0.01 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 19.00 | 13.00 | 15.00 | 14.00 | % | 0.74 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST |