Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $2.96 as of 4/18/2025 8:09:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.75 | 2.55 | 2.60 | +0.35 | +15.56% | 11 | 26 | 5.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 1.00 | 1.80 | 3.10 | 1.90 | +0.11 | +6.15% | 16 | 2,848 | 4.42 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 1.50 | 1.40 | 1.65 | 1.50 | +0.25 | +20.00% | 322 | 2,591 | 2.67 | 0.95 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 2.00 | 1.00 | 1.10 | 1.10 | +0.20 | +22.23% | 786 | 11,650 | 1.51 | 0.85 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 2.50 | 0.75 | 0.85 | 0.80 | +0.20 | +33.34% | 254 | 15,094 | 1.83 | 0.72 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 3.00 | 0.50 | 0.55 | 0.55 | +0.10 | +22.23% | 2,401 | 5,735 | 1.67 | 0.58 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 3.50 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 939 | 4,539 | 1.72 | 0.45 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 4.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 411 | 3,050 | 1.76 | 0.34 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 4.50 | 0.10 | 0.25 | 0.22 | +0.02 | +10.00% | 60 | 230 | 1.68 | 0.26 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 457 | 1,603 | 1.77 | 0.20 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 27 | 64 | 1.85 | 0.15 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.20 | 0.15 | +0.06 | +66.67% | 1 | 13 | 2.01 | 0.11 | 0.13 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.40 | 0.10 | +0.03 | +42.86% | 157 | 143 | 3.18 | 0.06 | 0.09 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.11 | -0.34 | -75.56% | 79 | 1 | 2.66 | 0.04 | 0.06 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,265 | 2.80 | -0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 62 | 1,506 | 1.86 | -0.05 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | -0.05 | -27.78% | 186 | 9,481 | 1.64 | -0.15 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 2.50 | 0.30 | 0.35 | 0.31 | -0.07 | -18.43% | 153 | 839 | 1.71 | -0.28 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | -0.10 | -14.29% | 180 | 844 | 1.73 | -0.42 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 3.50 | 0.85 | 1.00 | 0.90 | -0.20 | -18.19% | 48 | 221 | 1.70 | -0.55 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 4.00 | 1.25 | 2.00 | 1.30 | -0.26 | -16.67% | 1 | 86 | 1.74 | -0.66 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 4.50 | 1.75 | 1.90 | 1.88 | 0.00 | 0.00% | 0 | 0 | 2.61 | -0.74 | 0.23 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 2.10 | 2.60 | 2.35 | % | 1 | 0 | 1.93 | -0.80 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 5.50 | 2.25 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 6 | 2.34 | -0.85 | 0.16 | -0.01 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 6.00 | 3.00 | 3.70 | % | 0 | 0 | 5.41 | -0.89 | 0.13 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.00 | 4.00 | 5.30 | % | 0 | 0 | 4.51 | -0.94 | 0.09 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 8.00 | 4.90 | 6.20 | % | 0 | 0 | 6.00 | -0.96 | 0.06 | 0.00 | 4/17/2025 3:59:58 PM EST |