Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.36 as of 2/24/2026 8:50:31 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 | 4.35 | 5.75 | 5.05 | % | 5.05 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 2.00 | 3.35 | 4.80 | 4.08 | % | 2.04 | 0 | 0 | 3.49 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 3.00 | 2.40 | 3.85 | 3.13 | % | 1.04 | 0 | 0 | 2.52 | 0.96 | 0.03 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 4.00 | 1.80 | 2.95 | 2.38 | 2.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.95 | 0.89 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 5.00 | 1.60 | 2.06 | 1.83 | 1.60 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.15 | 0.78 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 6.00 | 1.18 | 1.33 | 1.26 | 1.25 | +0.25 | +25.00% | 0.21 | 18 | 56 | 1.13 | 0.64 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 7.00 | 0.82 | 0.88 | 0.85 | 0.87 | +0.12 | +16.00% | 0.12 | 21 | 314 | 1.13 | 0.50 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 8.00 | 0.56 | 0.61 | 0.59 | 0.58 | +0.03 | +5.46% | 0.07 | 429 | 266 | 1.14 | 0.39 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 9.00 | 0.38 | 0.42 | 0.40 | 0.38 | +0.02 | +5.56% | 0.04 | 10 | 73 | 1.15 | 0.30 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.03 | +12.00% | 0.03 | 58 | 174 | 1.18 | 0.24 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 11.00 | 0.17 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,081 | 1.20 | 0.19 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.58 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.83 | -0.04 | 0.03 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 4.00 | 0.13 | 0.71 | 0.42 | 0.24 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.65 | -0.11 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 5.00 | 0.38 | 0.46 | 0.42 | 0.45 | -0.09 | -16.67% | 0.08 | 4 | 229 | 1.14 | -0.22 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.86 | -0.14 | -14.00% | 0.14 | 12 | 2 | 1.10 | -0.36 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 7.00 | 1.42 | 1.48 | 1.45 | 1.46 | -0.29 | -16.58% | 0.21 | 1 | 1 | 1.13 | -0.50 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 8.00 | 2.06 | 2.27 | 2.17 | 2.21 | -0.42 | -15.97% | 0.27 | 2 | 5 | 1.13 | -0.61 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 9.00 | 2.93 | 3.10 | 3.02 | 2.99 | -0.41 | -12.06% | 0.34 | 100 | 3 | 1.18 | -0.70 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 1.61 | -0.76 | 0.10 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 11.00 | 4.65 | 5.80 | 5.23 | 5.33 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.62 | -0.81 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |