Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.11 as of 3/23/2026 6:17:38 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 | 3.60 | 4.45 | 4.03 | 4.92 | 0.00 | 0.00% | 4.03 | 0 | 8 | 5.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:46 PM EST |
| 2.00 | 2.66 | 3.50 | 3.08 | 4.42 | 0.00 | 0.00% | 1.54 | 0 | 44 | 3.29 | 0.98 | 0.02 | 0.00 | 3/10/2026 | 3/23/2026 3:59:46 PM EST |
| 3.00 | 1.88 | 2.38 | 2.13 | 2.80 | 0.00 | 0.00% | 0.71 | 0 | 315 | 1.85 | 0.90 | 0.07 | 0.00 | 2/17/2026 | 3/23/2026 3:59:46 PM EST |
| 4.00 | 1.29 | 1.44 | 1.37 | 1.39 | -0.06 | -4.14% | 0.34 | 30 | 782 | 1.09 | 0.77 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 5.00 | 0.77 | 0.88 | 0.83 | 0.83 | +0.01 | +1.22% | 0.17 | 93 | 6,626 | 1.07 | 0.58 | 0.20 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 6.00 | 0.43 | 0.51 | 0.47 | 0.48 | -0.07 | -12.73% | 0.08 | 216 | 3,515 | 1.05 | 0.40 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 7.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.02 | -6.46% | 0.04 | 360 | 9,288 | 1.09 | 0.28 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 8.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 320 | 12,479 | 1.10 | 0.20 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.02 | 1,443 | 8,154 | 1.19 | 0.15 | 0.10 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 0.08 | 0.24 | 0.16 | 0.10 | -0.02 | -16.67% | 0.02 | 458 | 13,782 | 1.35 | 0.10 | 0.08 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 11.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 34 | 19,578 | 1.23 | 0.08 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 41 | 19,908 | 1.32 | 0.06 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.95 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 11,190 | 1.34 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 7,547 | 1.34 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 2,661 | 2.24 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.32 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 259 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 701 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 1,759 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 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 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 34 | 4.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.36 | -0.02 | 0.02 | 0.00 | 11/13/2025 | 3/23/2026 3:59:46 PM EST |
| 3.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 67 | 1.28 | -0.10 | 0.07 | 0.00 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 4.00 | 0.28 | 0.36 | 0.32 | 0.30 | 0.00 | 0.00% | 0.08 | 472 | 2,140 | 1.06 | -0.23 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 5.00 | 0.70 | 0.93 | 0.82 | 0.77 | -0.03 | -3.75% | 0.16 | 9 | 5,910 | 1.10 | -0.42 | 0.20 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 6.00 | 1.36 | 1.47 | 1.42 | 1.38 | -0.15 | -9.81% | 0.24 | 2 | 600 | 1.02 | -0.60 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 7.00 | 2.18 | 2.38 | 2.28 | 2.20 | +0.24 | +12.25% | 0.33 | 7 | 980 | 1.13 | -0.72 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 8.00 | 2.91 | 3.35 | 3.13 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 569 | 1.47 | -0.80 | 0.13 | -0.01 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 9.00 | 3.80 | 4.30 | 4.05 | 4.14 | +0.09 | +2.23% | 0.45 | 4 | 408 | 1.58 | -0.85 | 0.10 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 4.75 | 5.30 | 5.03 | 4.24 | 0.00 | 0.00% | 0.50 | 0 | 401 | 1.74 | -0.90 | 0.08 | 0.00 | 2/27/2026 | 3/23/2026 3:59:46 PM EST |
| 11.00 | 5.65 | 6.35 | 6.00 | 5.04 | 0.00 | 0.00% | 0.55 | 0 | 258 | 1.96 | -0.92 | 0.06 | 0.00 | 2/27/2026 | 3/23/2026 3:59:46 PM EST |
| 12.00 | 6.55 | 7.35 | 6.95 | 6.87 | 0.00 | 0.00% | 0.58 | 0 | 1,749 | 2.09 | -0.94 | 0.05 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 13.00 | 7.55 | 8.40 | 7.98 | 6.50 | 0.00 | 0.00% | 0.61 | 0 | 223 | 2.29 | -0.97 | 0.03 | 0.00 | 12/4/2025 | 3/23/2026 3:59:46 PM EST |
| 14.00 | 8.50 | 9.40 | 8.95 | 8.05 | 0.00 | 0.00% | 0.64 | 0 | 135 | 2.39 | -0.97 | 0.02 | 0.00 | 3/13/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 9.55 | 10.40 | 9.98 | 9.23 | 0.00 | 0.00% | 0.67 | 0 | 49 | 2.48 | -0.98 | 0.02 | 0.00 | 3/18/2026 | 3/23/2026 3:59:46 PM EST |
| 16.00 | 10.55 | 11.40 | 10.98 | 9.03 | 0.00 | 0.00% | 0.69 | 0 | 22 | 2.57 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 3/23/2026 3:59:46 PM EST |
| 17.00 | 11.55 | 12.40 | 11.98 | % | 0.70 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 18.00 | 12.55 | 13.40 | 12.98 | 10.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/23/2026 3:59:46 PM EST |
| 19.00 | 13.60 | 14.35 | 13.98 | 11.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/23/2026 3:59:46 PM EST |
| 20.00 | 14.60 | 15.35 | 14.98 | 14.83 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/23/2026 3:59:46 PM EST |