Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.97 as of 3/16/2026 3:24:17 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 | 4.55 | 5.50 | 5.03 | 5.35 | 0.00 | 0.00% | 5.03 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 2.00 | 3.55 | 4.45 | 4.00 | 4.10 | 0.00 | 0.00% | 2.00 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 3.00 | 2.63 | 3.45 | 3.04 | 3.06 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.81 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 1.82 | 2.36 | 2.09 | 2.40 | 0.00 | 0.00% | 0.52 | 0 | 201 | 1.71 | 0.92 | 0.08 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 1.26 | 1.55 | 1.41 | 1.45 | +0.17 | +13.29% | 0.28 | 11 | 24 | 1.17 | 0.77 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 0.70 | 0.87 | 0.79 | 0.83 | -0.02 | -2.36% | 0.13 | 100 | 178 | 1.07 | 0.57 | 0.21 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 0.38 | 0.47 | 0.43 | 0.44 | -0.04 | -8.34% | 0.06 | 97 | 1,379 | 1.06 | 0.38 | 0.20 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 0.22 | 0.29 | 0.26 | 0.25 | 0.00 | 0.00% | 0.03 | 227 | 1,280 | 1.12 | 0.24 | 0.16 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 11 | 829 | 1.15 | 0.16 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 8 | 465 | 1.14 | 0.10 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.02 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 1.20 | 0.07 | 0.06 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.02 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.24 | -0.08 | 0.08 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.06 | -16.67% | 0.05 | 7,466 | 1,090 | 1.02 | -0.23 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.10 | -12.50% | 0.12 | 110 | 138 | 1.03 | -0.43 | 0.21 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 1.27 | 1.41 | 1.34 | 1.32 | -0.08 | -5.72% | 0.19 | 1 | 45 | 1.02 | -0.62 | 0.20 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 2.01 | 2.39 | 2.20 | 2.52 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.11 | -0.76 | 0.16 | -0.01 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 2.89 | 3.30 | 3.10 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 303 | 1.59 | -0.84 | 0.12 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 3.75 | 4.25 | 4.00 | 4.17 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.72 | -0.90 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | 5.33 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.17 | -0.93 | 0.06 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |