Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.24 as of 3/13/2026 4:04:25 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 | 4.45 | 5.50 | 4.98 | % | 4.98 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 2.00 | 3.60 | 4.50 | 4.05 | % | 2.02 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 2.50 | 3.15 | 4.00 | 3.58 | % | 1.43 | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 3.00 | 2.74 | 3.50 | 3.12 | % | 1.04 | 0 | 0 | 2.63 | 0.97 | 0.03 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 3.50 | 2.20 | 2.94 | 2.57 | % | 0.73 | 0 | 0 | 2.06 | 0.93 | 0.05 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 4.00 | 1.86 | 2.43 | 2.15 | % | 0.54 | 0 | 0 | 1.68 | 0.88 | 0.08 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 4.50 | 1.44 | 2.04 | 1.74 | % | 0.39 | 0 | 0 | 1.54 | 0.82 | 0.11 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 5.00 | 1.13 | 1.65 | 1.39 | % | 0.28 | 0 | 0 | 0.99 | 0.74 | 0.13 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 5.50 | 0.89 | 1.29 | 1.09 | % | 0.20 | 0 | 0 | 0.98 | 0.66 | 0.15 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 6.00 | 0.70 | 1.04 | 0.87 | % | 0.14 | 0 | 0 | 1.00 | 0.58 | 0.16 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 6.50 | 0.59 | 0.90 | 0.75 | % | 0.12 | 0 | 0 | 1.08 | 0.50 | 0.17 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 7.00 | 0.38 | 0.78 | 0.58 | % | 0.08 | 0 | 0 | 1.06 | 0.43 | 0.16 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 7.50 | 0.38 | 0.69 | 0.54 | 0.46 | % | 0.07 | 1 | 0 | 1.16 | 0.36 | 0.16 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 8.00 | 0.29 | 0.60 | 0.45 | % | 0.06 | 0 | 0 | 1.17 | 0.31 | 0.15 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 8.50 | 0.12 | 0.47 | 0.30 | % | 0.04 | 0 | 0 | 1.06 | 0.26 | 0.13 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 9.00 | 0.10 | 0.43 | 0.27 | % | 0.03 | 0 | 0 | 1.11 | 0.21 | 0.12 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 9.50 | 0.02 | 0.40 | 0.21 | % | 0.02 | 0 | 0 | 1.04 | 0.18 | 0.11 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 10.00 | 0.15 | 0.35 | 0.25 | % | 0.03 | 0 | 0 | 1.27 | 0.15 | 0.09 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 10.50 | 0.01 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.08 | 0.12 | 0.08 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 11.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.10 | 0.07 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 11.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.08 | 0.06 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 12.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.20 | 0.07 | 0.05 | 0.00 | 3/13/2026 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.33 | 0.17 | % | 0.07 | 0 | 0 | 2.59 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | 0.08 | % | 0.05 | 2 | 0 | 2.04 | -0.03 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 3.50 | 0.01 | 0.23 | 0.12 | 0.08 | % | 0.03 | 22 | 0 | 1.13 | -0.07 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 4.00 | 0.06 | 0.25 | 0.16 | 0.17 | % | 0.04 | 2 | 0 | 1.03 | -0.12 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 4.50 | 0.24 | 0.41 | 0.33 | % | 0.07 | 0 | 0 | 1.16 | -0.18 | 0.11 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.30 | 0.59 | 0.45 | % | 0.09 | 0 | 0 | 1.07 | -0.26 | 0.13 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 5.50 | 0.50 | 0.82 | 0.66 | % | 0.12 | 0 | 0 | 1.06 | -0.34 | 0.15 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 6.00 | 0.79 | 1.07 | 0.93 | % | 0.15 | 0 | 0 | 1.07 | -0.42 | 0.16 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 6.50 | 1.05 | 1.48 | 1.27 | % | 0.20 | 0 | 0 | 1.10 | -0.50 | 0.17 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 7.00 | 1.43 | 1.85 | 1.64 | % | 0.23 | 0 | 0 | 1.13 | -0.57 | 0.16 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 7.50 | 1.72 | 2.09 | 1.91 | % | 0.25 | 0 | 0 | 0.99 | -0.64 | 0.16 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 8.00 | 2.15 | 2.49 | 2.32 | % | 0.29 | 0 | 0 | 1.00 | -0.69 | 0.15 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 8.50 | 2.53 | 3.10 | 2.82 | 2.75 | % | 0.33 | 20 | 0 | 1.48 | -0.74 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 9.00 | 2.97 | 3.65 | 3.31 | % | 0.37 | 0 | 0 | 1.65 | -0.79 | 0.12 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 9.50 | 3.40 | 4.10 | 3.75 | % | 0.39 | 0 | 0 | 1.69 | -0.82 | 0.11 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 10.00 | 3.85 | 4.55 | 4.20 | % | 0.42 | 0 | 0 | 1.71 | -0.85 | 0.09 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 10.50 | 4.35 | 5.00 | 4.68 | % | 0.45 | 0 | 0 | 1.73 | -0.88 | 0.08 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 11.00 | 4.80 | 5.50 | 5.15 | % | 0.47 | 0 | 0 | 1.80 | -0.90 | 0.07 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 11.50 | 5.25 | 5.95 | 5.60 | % | 0.49 | 0 | 0 | 1.81 | -0.92 | 0.06 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 12.00 | 5.70 | 6.50 | 6.10 | % | 0.51 | 0 | 0 | 1.94 | -0.93 | 0.05 | 0.00 | 3/13/2026 3:59:53 PM EST |