Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.90 as of 2/19/2026 12:47:17 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 | 4.20 | 6.20 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 2.00 | 3.20 | 4.40 | 3.80 | % | 1.90 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 2.50 | 2.70 | 3.90 | 3.30 | % | 1.32 | 0 | 0 | 3.42 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 3.00 | 2.25 | 3.45 | 2.85 | % | 0.95 | 0 | 0 | 2.95 | 0.97 | 0.03 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 3.50 | 1.61 | 3.15 | 2.38 | % | 0.68 | 0 | 0 | 2.88 | 0.93 | 0.06 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 4.00 | 1.45 | 2.60 | 2.03 | % | 0.51 | 0 | 0 | 2.31 | 0.87 | 0.09 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 4.50 | 1.08 | 2.23 | 1.66 | % | 0.37 | 0 | 0 | 2.11 | 0.81 | 0.12 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 5.00 | 1.30 | 1.44 | 1.37 | % | 0.27 | 0 | 0 | 1.15 | 0.73 | 0.14 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 5.50 | 1.03 | 1.17 | 1.10 | 1.11 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.18 | 0.64 | 0.16 | -0.01 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 6.00 | 0.84 | 0.94 | 0.89 | 0.85 | -0.06 | -6.60% | 0.15 | 5 | 4 | 1.17 | 0.56 | 0.17 | -0.01 | 2/19/2026 | 2/19/2026 11:59:00 AM EST |
| 6.50 | 0.62 | 0.76 | 0.69 | 0.94 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.16 | 0.48 | 0.17 | -0.01 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 7.00 | 0.50 | 0.61 | 0.56 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 292 | 1.18 | 0.41 | 0.17 | -0.01 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 7.50 | 0.37 | 0.51 | 0.44 | % | 0.06 | 0 | 0 | 1.18 | 0.34 | 0.16 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 8.00 | 0.31 | 0.42 | 0.37 | 0.37 | -0.03 | -7.50% | 0.05 | 1 | 23 | 1.20 | 0.29 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 11:59:00 AM EST |
| 8.50 | 0.24 | 0.36 | 0.30 | % | 0.04 | 0 | 0 | 1.22 | 0.25 | 0.13 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 9.00 | 0.19 | 0.30 | 0.25 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.20 | 0.12 | -0.01 | 2/17/2026 | 2/19/2026 11:59:00 AM EST |
| 9.50 | 0.01 | 0.26 | 0.14 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.19 | 0.11 | -0.01 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 10.00 | 0.01 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.38 | 0.15 | 0.09 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 10.50 | 0.11 | 0.60 | 0.36 | % | 0.03 | 0 | 0 | 1.63 | 0.12 | 0.08 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 11.00 | 0.09 | 0.55 | 0.32 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.10 | 0.07 | -0.01 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 11.50 | 0.01 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.09 | 0.06 | 0.00 | 2/18/2026 | 2/19/2026 11:59:00 AM EST |
| 12.00 | 0.01 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.07 | 0.06 | 0.00 | 2/18/2026 | 2/19/2026 11:59:00 AM 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 | 4.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.05 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 3.00 | 0.01 | 0.67 | 0.34 | % | 0.11 | 0 | 0 | 2.07 | -0.03 | 0.03 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 3.50 | 0.01 | 0.51 | 0.26 | % | 0.07 | 0 | 0 | 1.53 | -0.07 | 0.06 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 4.00 | 0.15 | 0.24 | 0.20 | % | 0.05 | 0 | 0 | 1.24 | -0.13 | 0.09 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 4.50 | 0.26 | 0.36 | 0.31 | % | 0.07 | 0 | 0 | 1.19 | -0.19 | 0.12 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 5.00 | 0.41 | 0.54 | 0.48 | % | 0.10 | 0 | 0 | 1.16 | -0.27 | 0.14 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 5.50 | 0.69 | 0.77 | 0.73 | 0.36 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.19 | -0.36 | 0.16 | -0.01 | 2/13/2026 | 2/19/2026 11:59:00 AM EST |
| 6.00 | 0.88 | 1.04 | 0.96 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.14 | -0.44 | 0.17 | -0.01 | 2/13/2026 | 2/19/2026 11:59:00 AM EST |
| 6.50 | 1.21 | 1.36 | 1.29 | % | 0.20 | 0 | 0 | 1.16 | -0.52 | 0.17 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 7.00 | 1.58 | 1.72 | 1.65 | % | 0.24 | 0 | 0 | 1.17 | -0.59 | 0.17 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 7.50 | 1.97 | 2.11 | 2.04 | 2.07 | % | 0.27 | 2 | 0 | 1.19 | -0.66 | 0.16 | -0.01 | 2/19/2026 | 2/19/2026 11:59:00 AM EST | |
| 8.00 | 2.40 | 2.52 | 2.46 | 2.53 | +0.07 | +2.85% | 0.31 | 2 | 4 | 1.21 | -0.71 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 11:59:00 AM EST |
| 8.50 | 2.84 | 2.95 | 2.90 | % | 0.34 | 0 | 0 | 1.23 | -0.75 | 0.13 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 9.00 | 2.85 | 4.30 | 3.58 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.55 | -0.80 | 0.12 | -0.01 | 2/12/2026 | 2/19/2026 11:59:00 AM EST |
| 9.50 | 3.25 | 4.80 | 4.03 | % | 0.42 | 0 | 0 | 2.66 | -0.81 | 0.11 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 10.00 | 3.80 | 5.25 | 4.53 | % | 0.45 | 0 | 0 | 2.70 | -0.85 | 0.09 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 10.50 | 4.30 | 5.50 | 4.90 | % | 0.47 | 0 | 0 | 2.47 | -0.88 | 0.08 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 2.56 | -0.90 | 0.07 | -0.01 | 2/19/2026 11:59:00 AM EST | |||
| 11.50 | 5.10 | 6.50 | 5.80 | % | 0.50 | 0 | 0 | 2.64 | -0.91 | 0.06 | 0.00 | 2/19/2026 11:59:00 AM EST | |||
| 12.00 | 5.60 | 7.00 | 6.30 | % | 0.53 | 0 | 0 | 2.72 | -0.93 | 0.06 | 0.00 | 2/19/2026 11:59:00 AM EST |