Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.46 as of 4/10/2026 5:26:01 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 | 4.05 | 4.85 | 4.45 | 4.28 | 0.00 | 0.00% | 4.45 | 0 | 6 | 8.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 2.00 | 3.05 | 3.85 | 3.45 | 3.30 | 0.00 | 0.00% | 1.73 | 0 | 45 | 4.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 3.00 | 2.13 | 2.73 | 2.43 | 1.67 | 0.00 | 0.00% | 0.81 | 0 | 316 | 2.82 | 0.98 | 0.03 | 0.00 | 4/8/2026 | 4/17/2026 3:59:47 PM EST |
| 4.00 | 1.41 | 1.53 | 1.47 | 1.45 | +0.32 | +28.32% | 0.37 | 66 | 921 | 1.13 | 0.86 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 5.00 | 0.74 | 0.85 | 0.80 | 0.75 | +0.04 | +5.64% | 0.16 | 6,563 | 12,697 | 1.08 | 0.64 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 6.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.01 | +2.71% | 0.06 | 978 | 5,478 | 1.06 | 0.40 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 7.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.03 | 2,690 | 15,036 | 1.11 | 0.23 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 8.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 7,736 | 20,365 | 1.20 | 0.14 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 9.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 4,591 | 9,438 | 1.30 | 0.09 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 10.00 | 0.04 | 0.09 | 0.07 | 0.05 | +0.01 | +25.00% | 0.01 | 7,871 | 14,394 | 1.41 | 0.06 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 12,664 | 19,439 | 1.39 | 0.04 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,870 | 1.63 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 652 | 2.18 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 11,198 | 1.86 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,570 | 2.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 2,661 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 116 | 2.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 259 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 700 | 3.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 1,753 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 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 | 0.26 | 0.13 | % | 0.13 | 0 | 34 | 6.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.02 | -50.00% | 0.02 | 120 | 709 | 1.89 | -0.02 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 4.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.04 | -26.67% | 0.03 | 6 | 2,932 | 1.07 | -0.14 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 5.00 | 0.39 | 0.49 | 0.44 | 0.41 | -0.11 | -21.16% | 0.09 | 143 | 6,062 | 1.04 | -0.36 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 6.00 | 0.99 | 1.10 | 1.05 | 1.01 | -0.16 | -13.68% | 0.18 | 162 | 566 | 1.05 | -0.60 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 7.00 | 1.79 | 1.90 | 1.85 | 1.79 | -0.19 | -9.60% | 0.26 | 3 | 899 | 1.07 | -0.77 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 8.00 | 2.66 | 2.87 | 2.77 | 2.67 | -0.18 | -6.32% | 0.35 | 2 | 541 | 1.44 | -0.86 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 9.00 | 3.55 | 3.85 | 3.70 | 3.55 | -0.90 | -20.23% | 0.41 | 1 | 327 | 1.64 | -0.91 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 10.00 | 4.30 | 4.90 | 4.60 | 5.89 | 0.00 | 0.00% | 0.46 | 0 | 296 | 1.97 | -0.94 | 0.06 | 0.00 | 3/30/2026 | 4/17/2026 3:59:47 PM EST |
| 11.00 | 5.55 | 5.85 | 5.70 | 5.70 | % | 0.52 | 2 | 101 | 2.03 | -0.95 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 12.00 | 6.25 | 7.15 | 6.70 | 7.55 | 0.00 | 0.00% | 0.56 | 0 | 32 | 2.90 | -0.98 | 0.02 | 0.00 | 3/25/2026 | 4/17/2026 3:59:47 PM EST |
| 13.00 | 7.25 | 8.15 | 7.70 | % | 0.59 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 14.00 | 8.25 | 9.10 | 8.68 | % | 0.62 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 15.00 | 9.25 | 10.10 | 9.68 | % | 0.65 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 16.00 | 10.25 | 11.10 | 10.68 | % | 0.67 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 17.00 | 11.25 | 12.10 | 11.68 | % | 0.69 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 18.00 | 12.25 | 13.10 | 12.68 | % | 0.70 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 19.00 | 13.25 | 14.10 | 13.68 | % | 0.72 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 20.00 | 14.25 | 15.10 | 14.68 | % | 0.73 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST |