Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $9.44 as of 1/23/2026 10:07:37 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 | 7.20 | 8.95 | 8.08 | % | 8.08 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 2.00 | 6.25 | 8.00 | 7.13 | % | 3.56 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 3.00 | 5.25 | 7.00 | 6.13 | 6.18 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 4.00 | 4.80 | 6.00 | 5.40 | 4.97 | % | 1.35 | 2 | 0 | 2.45 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 5.00 | 4.30 | 4.90 | 4.60 | 4.55 | +1.95 | +75.00% | 0.92 | 1 | 901 | 1.78 | 0.96 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 3.40 | 4.10 | 3.75 | 4.10 | 0.00 | 0.00% | 0.62 | 0 | 60 | 1.63 | 0.90 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 2.81 | 3.10 | 2.96 | 2.78 | +0.48 | +20.87% | 0.42 | 162 | 183 | 1.16 | 0.82 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 2.17 | 2.41 | 2.29 | 2.30 | +0.67 | +41.11% | 0.29 | 196 | 896 | 1.12 | 0.72 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 1.81 | 1.91 | 1.86 | 1.73 | +0.51 | +41.81% | 0.21 | 99 | 408 | 1.17 | 0.62 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 1.28 | 1.46 | 1.37 | 1.40 | +0.49 | +53.85% | 0.14 | 892 | 1,133 | 1.11 | 0.53 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 0.97 | 1.24 | 1.11 | 1.09 | +0.19 | +21.12% | 0.10 | 173 | 153 | 1.14 | 0.44 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 0.75 | 1.11 | 0.93 | 0.74 | +0.26 | +54.17% | 0.08 | 197 | 672 | 1.19 | 0.37 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 0.60 | 0.81 | 0.71 | 0.76 | +0.06 | +8.58% | 0.05 | 259 | 7 | 1.17 | 0.31 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 0.53 | 0.64 | 0.59 | 0.70 | +0.31 | +79.49% | 0.04 | 429 | 23 | 1.20 | 0.26 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 0.43 | 0.59 | 0.51 | 0.49 | +0.13 | +36.12% | 0.03 | 21 | 45 | 1.25 | 0.22 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | % | 0.03 | 0 | 0 | 1.26 | 0.18 | 0.06 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 17.00 | 0.16 | 0.56 | 0.36 | 0.33 | % | 0.02 | 1 | 0 | 1.26 | 0.15 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 18.00 | 0.24 | 0.42 | 0.33 | 0.36 | % | 0.02 | 1 | 0 | 1.32 | 0.12 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 19.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.04 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 20.00 | 0.01 | 0.49 | 0.25 | 0.30 | % | 0.01 | 3 | 0 | 1.21 | 0.09 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 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 | 7.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.72 | 0.36 | % | 0.18 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.55 | -0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 5.00 | 0.06 | 0.25 | 0.16 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.22 | -0.04 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 0.06 | 0.35 | 0.21 | 0.31 | +0.11 | +55.00% | 0.03 | 2 | 159 | 1.00 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 0.29 | 0.62 | 0.46 | 0.47 | -0.19 | -28.79% | 0.07 | 214 | 130 | 1.04 | -0.18 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 0.78 | 0.95 | 0.87 | 0.81 | -0.30 | -27.03% | 0.11 | 46 | 75 | 1.08 | -0.28 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 1.25 | 1.44 | 1.35 | 1.41 | -0.11 | -7.24% | 0.15 | 33 | 418 | 1.08 | -0.38 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 1.80 | 2.06 | 1.93 | 1.89 | -0.31 | -14.10% | 0.19 | 172 | 32 | 1.07 | -0.47 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 2.35 | 2.93 | 2.64 | 2.71 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.09 | -0.56 | 0.09 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 3.30 | 3.55 | 3.43 | % | 0.29 | 0 | 0 | 1.12 | -0.63 | 0.09 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 13.00 | 4.00 | 4.50 | 4.25 | 4.62 | +0.03 | +0.66% | 0.33 | 1 | 1 | 1.13 | -0.69 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 4.90 | 5.20 | 5.05 | 5.15 | % | 0.36 | 1 | 0 | 1.10 | -0.74 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 15.00 | 5.80 | 6.55 | 6.18 | 6.05 | % | 0.41 | 1 | 0 | 1.28 | -0.78 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 16.00 | 6.35 | 8.15 | 7.25 | % | 0.45 | 0 | 0 | 2.18 | -0.82 | 0.06 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 17.00 | 7.30 | 9.10 | 8.20 | % | 0.48 | 0 | 0 | 2.25 | -0.85 | 0.05 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 18.00 | 8.25 | 10.05 | 9.15 | % | 0.51 | 0 | 0 | 2.30 | -0.88 | 0.05 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 19.00 | 9.25 | 11.00 | 10.13 | % | 0.53 | 0 | 0 | 2.35 | -0.90 | 0.04 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 20.00 | 10.20 | 11.95 | 11.08 | % | 0.55 | 0 | 0 | 2.40 | -0.91 | 0.04 | -0.01 | 1/23/2026 3:59:53 PM EST |