Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.38 as of 3/11/2026 10:04:49 AM 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 | 5.15 | 5.70 | 5.43 | 5.35 | 0.00 | 0.00% | 5.43 | 0 | 224 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 2.00 | 4.15 | 4.70 | 4.43 | 4.35 | 0.00 | 0.00% | 2.21 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 2.50 | 3.65 | 4.20 | 3.93 | 3.45 | 0.00 | 0.00% | 1.57 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:26 PM EST |
| 3.00 | 3.15 | 3.70 | 3.43 | 3.25 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:26 PM EST |
| 3.50 | 2.65 | 3.20 | 2.93 | 2.93 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.63 | 0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:26 PM EST |
| 4.00 | 2.15 | 2.66 | 2.41 | 2.50 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.88 | 0.97 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 2:58:26 PM EST |
| 4.50 | 1.65 | 2.03 | 1.84 | 1.80 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.95 | 0.92 | 0.09 | -0.01 | 3/4/2026 | 3/12/2026 2:58:26 PM EST |
| 5.00 | 1.16 | 1.58 | 1.37 | 1.09 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.67 | 0.85 | 0.15 | -0.01 | 3/9/2026 | 3/12/2026 2:58:26 PM EST |
| 5.50 | 0.98 | 1.09 | 1.04 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 101 | 1.12 | 0.76 | 0.21 | -0.02 | 3/11/2026 | 3/12/2026 2:58:26 PM EST |
| 6.00 | 0.68 | 0.79 | 0.74 | 0.73 | +0.04 | +5.80% | 0.12 | 7 | 766 | 1.14 | 0.63 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 6.50 | 0.46 | 0.51 | 0.49 | 0.48 | +0.03 | +6.67% | 0.08 | 61 | 608 | 1.08 | 0.50 | 0.28 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 7.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.04 | -11.43% | 0.04 | 33 | 1,265 | 1.10 | 0.37 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 7.50 | 0.14 | 0.23 | 0.19 | 0.19 | -0.04 | -17.40% | 0.03 | 26 | 565 | 1.07 | 0.26 | 0.22 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 8.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.02 | -14.29% | 0.02 | 6 | 2,272 | 1.15 | 0.18 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 8.50 | 0.05 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.15 | 0.12 | 0.14 | -0.01 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 9.00 | 0.04 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.29 | 0.08 | 0.10 | -0.01 | 3/9/2026 | 3/12/2026 2:58:26 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.70 | 0.05 | 0.07 | 0.00 | 3/9/2026 | 3/12/2026 2:58:26 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.60 | 0.03 | 0.05 | 0.00 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,343 | 2.41 | 0.02 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 2:58:26 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.72 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 2:58:26 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,649 | 2.08 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 2:58:26 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.27 | -0.01 | 0.01 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.21 | -0.03 | 0.04 | 0.00 | 3/6/2026 | 3/12/2026 2:58:26 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.34 | -0.08 | 0.09 | -0.01 | 3/10/2026 | 3/12/2026 2:58:26 PM EST |
| 5.00 | 0.11 | 0.17 | 0.14 | 0.16 | +0.02 | +14.29% | 0.03 | 16 | 207 | 1.26 | -0.15 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 5.50 | 0.21 | 0.26 | 0.24 | 0.25 | +0.01 | +4.17% | 0.04 | 21 | 229 | 1.15 | -0.24 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 6.00 | 0.39 | 0.44 | 0.42 | 0.41 | -0.01 | -2.39% | 0.07 | 41 | 690 | 1.10 | -0.37 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 6.50 | 0.65 | 0.70 | 0.68 | 0.77 | +0.10 | +14.93% | 0.10 | 45 | 178 | 1.09 | -0.50 | 0.28 | -0.02 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 7.00 | 0.95 | 1.12 | 1.04 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 88 | 1.18 | -0.63 | 0.26 | -0.02 | 3/11/2026 | 3/12/2026 2:58:26 PM EST |
| 7.50 | 1.33 | 1.50 | 1.42 | 1.42 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.18 | -0.74 | 0.22 | -0.02 | 3/11/2026 | 3/12/2026 2:58:26 PM EST |
| 8.00 | 1.75 | 2.12 | 1.94 | 1.86 | -0.01 | -0.54% | 0.24 | 7 | 22 | 1.40 | -0.82 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 2:58:26 PM EST |
| 8.50 | 2.13 | 2.62 | 2.38 | 2.45 | 0.00 | 0.00% | 0.28 | 0 | 86 | 2.07 | -0.88 | 0.14 | -0.01 | 3/4/2026 | 3/12/2026 2:58:26 PM EST |
| 9.00 | 2.51 | 2.82 | 2.67 | % | 0.30 | 0 | 0 | 1.47 | -0.92 | 0.10 | -0.01 | 3/12/2026 2:58:26 PM EST | |||
| 9.50 | 2.91 | 3.70 | 3.31 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.62 | -0.95 | 0.07 | 0.00 | 2/27/2026 | 3/12/2026 2:58:26 PM EST |
| 10.00 | 3.30 | 4.20 | 3.75 | % | 0.38 | 0 | 0 | 2.78 | -0.97 | 0.05 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 10.50 | 3.80 | 4.75 | 4.28 | % | 0.41 | 0 | 0 | 3.04 | -0.98 | 0.03 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 11.00 | 4.25 | 5.25 | 4.75 | 4.95 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.18 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/12/2026 2:58:26 PM EST |
| 11.50 | 4.75 | 5.75 | 5.25 | % | 0.46 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:26 PM EST | |||
| 12.00 | 5.25 | 6.25 | 5.75 | % | 0.48 | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:58:26 PM EST |