Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $7.22 as of 1/9/2026 1:59:26 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 | 5.00 | 7.75 | 6.38 | % | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.00 | 4.00 | 6.80 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.50 | 3.55 | 6.35 | 4.95 | % | 1.98 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 3.00 | 3.00 | 5.85 | 4.43 | % | 1.48 | 0 | 0 | 6.11 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 3.50 | 3.00 | 5.30 | 4.15 | % | 1.19 | 0 | 0 | 5.01 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 4.00 | 2.15 | 4.65 | 3.40 | % | 0.85 | 0 | 0 | 4.02 | 0.96 | 0.03 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 4.50 | 1.61 | 4.00 | 2.81 | % | 0.62 | 0 | 0 | 3.24 | 0.92 | 0.06 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 1.26 | 3.40 | 2.33 | % | 0.47 | 0 | 0 | 2.67 | 0.87 | 0.08 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 5.50 | 1.10 | 2.70 | 1.90 | % | 0.35 | 0 | 0 | 2.04 | 0.81 | 0.10 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 6.00 | 1.13 | 1.99 | 1.56 | % | 0.26 | 0 | 0 | 0.91 | 0.74 | 0.12 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 6.50 | 1.04 | 1.56 | 1.30 | 1.18 | % | 0.20 | 25 | 0 | 0.87 | 0.67 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 7.00 | 0.91 | 1.12 | 1.02 | % | 0.15 | 0 | 0 | 0.94 | 0.59 | 0.15 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 0.72 | 0.93 | 0.83 | % | 0.11 | 0 | 0 | 0.95 | 0.52 | 0.15 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 8.00 | 0.57 | 0.78 | 0.68 | 0.63 | % | 0.09 | 49 | 0 | 0.97 | 0.45 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 8.50 | 0.46 | 0.66 | 0.56 | 0.58 | % | 0.07 | 2 | 0 | 0.99 | 0.39 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 9.00 | 0.37 | 0.56 | 0.47 | 0.57 | % | 0.05 | 2 | 0 | 0.98 | 0.34 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 9.50 | 0.30 | 0.46 | 0.38 | % | 0.04 | 0 | 0 | 1.02 | 0.30 | 0.13 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.25 | 0.42 | 0.34 | 0.41 | % | 0.03 | 23 | 0 | 1.01 | 0.26 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 10.50 | 0.21 | 0.37 | 0.29 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.10 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 11.00 | 0.01 | 0.32 | 0.17 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.10 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 11.50 | 0.01 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 1.14 | 0.17 | 0.09 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 12.00 | 0.13 | 0.41 | 0.27 | 0.26 | % | 0.02 | 2 | 0 | 1.23 | 0.15 | 0.08 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 13.00 | 0.06 | 0.36 | 0.21 | 0.23 | % | 0.02 | 2 | 0 | 1.24 | 0.11 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 14.00 | 0.04 | 0.33 | 0.19 | 0.20 | % | 0.01 | 4 | 0 | 1.28 | 0.09 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 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 | % | 0.10 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.78 | 0.39 | % | 0.16 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.81 | 0.41 | % | 0.14 | 0 | 0 | 3.56 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.77 | 0.39 | % | 0.11 | 0 | 0 | 2.97 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 2.36 | -0.04 | 0.03 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 4.50 | 0.01 | 0.60 | 0.31 | % | 0.07 | 0 | 0 | 1.28 | -0.08 | 0.06 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.01 | 0.28 | 0.15 | % | 0.03 | 0 | 0 | 0.88 | -0.13 | 0.08 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 5.50 | 0.25 | 0.41 | 0.33 | 0.30 | % | 0.06 | 2 | 0 | 0.99 | -0.19 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 6.00 | 0.41 | 0.59 | 0.50 | % | 0.08 | 0 | 0 | 0.98 | -0.26 | 0.12 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 6.50 | 0.34 | 1.00 | 0.67 | % | 0.10 | 0 | 0 | 0.99 | -0.33 | 0.14 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 7.00 | 0.86 | 1.07 | 0.97 | % | 0.14 | 0 | 0 | 1.01 | -0.41 | 0.15 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 1.16 | 1.37 | 1.27 | % | 0.17 | 0 | 0 | 1.01 | -0.48 | 0.15 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 8.00 | 1.51 | 1.72 | 1.62 | % | 0.20 | 0 | 0 | 1.02 | -0.55 | 0.15 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 8.50 | 1.90 | 2.10 | 2.00 | % | 0.24 | 0 | 0 | 1.02 | -0.61 | 0.14 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 9.00 | 2.18 | 2.50 | 2.34 | % | 0.26 | 0 | 0 | 1.60 | -0.66 | 0.14 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 9.50 | 2.27 | 3.05 | 2.66 | % | 0.28 | 0 | 0 | 0.85 | -0.70 | 0.13 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 2.75 | 3.75 | 3.25 | % | 0.33 | 0 | 0 | 1.42 | -0.74 | 0.11 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 10.50 | 2.90 | 4.30 | 3.60 | % | 0.34 | 0 | 0 | 1.78 | -0.77 | 0.10 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 11.00 | 3.05 | 5.05 | 4.05 | % | 0.37 | 0 | 0 | 2.12 | -0.80 | 0.10 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 11.50 | 3.45 | 5.70 | 4.58 | % | 0.40 | 0 | 0 | 2.36 | -0.83 | 0.09 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 12.00 | 3.90 | 6.05 | 4.98 | % | 0.42 | 0 | 0 | 2.28 | -0.85 | 0.08 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 13.00 | 4.85 | 7.00 | 5.93 | % | 0.46 | 0 | 0 | 2.38 | -0.89 | 0.06 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 14.00 | 5.70 | 8.25 | 6.98 | % | 0.50 | 0 | 0 | 2.76 | -0.91 | 0.05 | 0.00 | 1/9/2026 3:59:59 PM EST |