Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $7.51 as of 1/30/2026 2:10:00 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 | 5.35 | 6.60 | 5.98 | 6.00 | -0.51 | -7.84% | 5.98 | 90 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 1.50 | 4.90 | 6.60 | 5.75 | % | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 2.00 | 4.45 | 6.00 | 5.23 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 2.50 | 3.75 | 5.50 | 4.63 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 3.00 | 3.40 | 5.00 | 4.20 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 3.50 | 2.75 | 4.30 | 3.53 | % | 1.01 | 0 | 0 | 9.62 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 4.00 | 2.40 | 3.80 | 3.10 | % | 0.78 | 0 | 0 | 8.23 | 0.99 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 4.50 | 1.90 | 3.30 | 2.60 | % | 0.58 | 0 | 0 | 7.07 | 0.98 | 0.03 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 5.00 | 1.50 | 2.80 | 2.15 | 2.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 6.04 | 0.93 | 0.10 | -0.01 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 5.50 | 0.94 | 2.10 | 1.52 | 4.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.45 | 0.84 | 0.17 | -0.03 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 6.00 | 0.75 | 0.91 | 0.83 | 0.86 | -0.54 | -38.58% | 0.14 | 5 | 11 | 1.33 | 0.74 | 0.27 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 6.50 | 0.42 | 0.63 | 0.53 | 0.51 | -0.99 | -66.00% | 0.08 | 93 | 31 | 1.31 | 0.58 | 0.36 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 7.00 | 0.29 | 0.33 | 0.31 | 0.29 | -0.45 | -60.82% | 0.04 | 1,706 | 604 | 1.19 | 0.41 | 0.35 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 7.50 | 0.16 | 0.20 | 0.18 | 0.17 | -0.31 | -64.59% | 0.02 | 651 | 971 | 1.30 | 0.28 | 0.28 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.20 | -62.50% | 0.01 | 770 | 1,577 | 1.38 | 0.21 | 0.21 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 8.50 | 0.07 | 0.10 | 0.09 | 0.11 | -0.07 | -38.89% | 0.01 | 108 | 4,093 | 1.48 | 0.15 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 209 | 2,808 | 1.47 | 0.12 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.06 | -66.67% | 0.01 | 92 | 1,662 | 2.57 | 0.04 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 58 | 2,213 | 1.52 | 0.04 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 10.50 | 0.02 | 0.17 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 722 | 2.23 | 0.03 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 679 | 2.81 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 344 | 3.64 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 149 | 2.19 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 55 | 5.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 15.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 19 | 3.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 13 | 1.81 | -0.01 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.38 | -0.02 | 0.03 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.12 | -0.07 | 0.10 | -0.01 | 12/24/2025 | 1/30/2026 3:59:46 PM EST |
| 5.50 | 0.05 | 0.16 | 0.11 | 0.06 | +0.04 | +200.00% | 0.02 | 522 | 39 | 1.38 | -0.16 | 0.17 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 6.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.12 | +300.00% | 0.03 | 6,839 | 449 | 1.14 | -0.26 | 0.27 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 6.50 | 0.34 | 0.42 | 0.38 | 0.30 | +0.16 | +114.29% | 0.06 | 232 | 282 | 1.23 | -0.42 | 0.36 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 7.00 | 0.61 | 0.72 | 0.67 | 0.59 | +0.31 | +110.72% | 0.10 | 776 | 2,652 | 1.20 | -0.59 | 0.35 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 7.50 | 1.01 | 1.16 | 1.09 | 1.04 | +0.51 | +96.23% | 0.15 | 697 | 912 | 1.43 | -0.72 | 0.28 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 8.00 | 1.38 | 1.67 | 1.53 | 1.42 | +0.54 | +61.37% | 0.19 | 156 | 1,484 | 1.14 | -0.79 | 0.21 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 8.50 | 1.82 | 2.10 | 1.96 | 1.88 | +0.64 | +51.62% | 0.23 | 340 | 114 | 2.11 | -0.85 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 9.00 | 2.14 | 2.51 | 2.33 | 1.97 | +0.38 | +23.90% | 0.26 | 2 | 170 | 2.02 | -0.88 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 9.50 | 2.62 | 3.15 | 2.89 | 2.43 | +0.61 | +33.52% | 0.30 | 1 | 45 | 2.80 | -0.96 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 10.00 | 3.10 | 3.95 | 3.53 | 3.33 | +0.57 | +20.66% | 0.35 | 2 | 15 | 4.02 | -0.96 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 10.50 | 3.50 | 4.30 | 3.90 | 3.65 | +0.63 | +20.87% | 0.37 | 1 | 1 | 3.77 | -0.97 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 11.00 | 4.00 | 4.70 | 4.35 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.63 | -0.99 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 11.50 | 4.45 | 5.25 | 4.85 | 4.73 | +0.77 | +19.45% | 0.42 | 3 | 4 | 4.00 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 12.00 | 5.10 | 5.75 | 5.43 | 5.31 | % | 0.45 | 2 | 0 | 4.17 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 12.50 | 5.40 | 6.25 | 5.83 | 5.59 | +0.74 | +15.26% | 0.47 | 1 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 13.00 | 5.85 | 6.75 | 6.30 | 6.18 | +0.56 | +9.97% | 0.48 | 4 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 13.50 | 6.45 | 7.40 | 6.93 | 6.72 | % | 0.51 | 3 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 14.00 | 6.95 | 7.80 | 7.38 | 7.30 | +0.93 | +14.60% | 0.53 | 3 | 4 | 4.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 14.50 | 7.45 | 8.20 | 7.83 | 7.57 | +0.47 | +6.62% | 0.54 | 1 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 15.00 | 7.95 | 8.80 | 8.38 | % | 0.56 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 15.50 | 8.45 | 9.25 | 8.85 | 8.58 | % | 0.57 | 1 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 16.00 | 8.95 | 9.70 | 9.33 | 8.02 | 0.00 | 0.00% | 0.58 | 0 | 12 | 5.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 17.00 | 9.95 | 10.70 | 10.33 | % | 0.61 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 18.00 | 10.95 | 11.70 | 11.33 | 10.10 | 0.00 | 0.00% | 0.63 | 0 | 10 | 5.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 19.00 | 11.80 | 12.80 | 12.30 | 12.22 | +1.69 | +16.05% | 0.65 | 2 | 10 | 6.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 20.00 | 12.30 | 13.60 | 12.95 | % | 0.65 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |