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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.15 | 5.15 | 4.65 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 1.00 | 3.65 | 4.65 | 4.15 | % | 4.15 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 1.50 | 3.15 | 4.10 | 3.63 | % | 2.42 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 2.00 | 2.68 | 3.60 | 3.14 | % | 1.57 | 0 | 0 | 3.63 | 1.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 2.50 | 2.22 | 3.10 | 2.66 | % | 1.06 | 0 | 0 | 2.92 | 0.99 | 0.02 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.00 | 1.85 | 2.54 | 2.20 | % | 0.73 | 0 | 0 | 2.21 | 0.95 | 0.05 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.50 | 1.53 | 2.00 | 1.77 | % | 0.51 | 0 | 0 | 1.68 | 0.89 | 0.10 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 4.00 | 1.18 | 1.56 | 1.37 | 1.50 | +0.45 | +42.86% | 0.34 | 10 | 10 | 1.00 | 0.81 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 4.50 | 0.96 | 1.23 | 1.10 | 0.78 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.11 | 0.71 | 0.19 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 5.00 | 0.73 | 0.88 | 0.81 | 0.80 | +0.29 | +56.87% | 0.16 | 17 | 9 | 1.06 | 0.60 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.50 | 0.50 | 0.66 | 0.58 | 0.57 | +0.16 | +39.03% | 0.11 | 50 | 45 | 1.02 | 0.50 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.00 | 0.37 | 0.57 | 0.47 | 0.43 | +0.15 | +53.58% | 0.08 | 187 | 6 | 1.09 | 0.41 | 0.20 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.50 | 0.26 | 0.46 | 0.36 | 0.32 | +0.07 | +28.00% | 0.06 | 9 | 12 | 1.10 | 0.33 | 0.19 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.00 | 0.23 | 0.40 | 0.32 | 0.24 | +0.08 | +50.00% | 0.05 | 14 | 19 | 1.18 | 0.27 | 0.17 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.50 | 0.17 | 0.31 | 0.24 | 0.18 | % | 0.03 | 1 | 0 | 1.17 | 0.21 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 8.00 | 0.12 | 0.17 | 0.15 | % | 0.02 | 0 | 0 | 1.09 | 0.17 | 0.13 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 8.50 | 0.09 | 0.17 | 0.13 | % | 0.02 | 0 | 0 | 1.15 | 0.14 | 0.11 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 9.00 | 0.06 | 0.21 | 0.14 | 0.10 | % | 0.02 | 12 | 0 | 1.23 | 0.11 | 0.09 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.26 | 0.13 | % | 0.26 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.14 | % | 0.09 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 2.30 | -0.01 | 0.02 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 1.76 | -0.05 | 0.05 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.50 | 0.04 | 0.23 | 0.14 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.07 | -0.11 | 0.10 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 4.00 | 0.13 | 0.30 | 0.22 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.99 | -0.19 | 0.15 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 4.50 | 0.37 | 0.45 | 0.41 | 0.40 | -0.14 | -25.93% | 0.09 | 6 | 47 | 1.03 | -0.29 | 0.19 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.00 | 0.53 | 0.74 | 0.64 | 0.70 | -0.22 | -23.92% | 0.13 | 75 | 25 | 1.01 | -0.40 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.50 | 0.88 | 1.04 | 0.96 | 0.96 | % | 0.17 | 1 | 0 | 1.05 | -0.50 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 6.00 | 1.18 | 1.47 | 1.33 | 1.83 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.08 | -0.59 | 0.20 | -0.01 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 6.50 | 1.57 | 1.86 | 1.72 | % | 0.26 | 0 | 0 | 1.09 | -0.67 | 0.19 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 7.00 | 1.98 | 2.31 | 2.15 | % | 0.31 | 0 | 0 | 1.11 | -0.73 | 0.17 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 7.50 | 2.48 | 2.79 | 2.64 | % | 0.35 | 0 | 0 | 1.22 | -0.79 | 0.15 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 8.00 | 2.93 | 3.25 | 3.09 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.24 | -0.83 | 0.13 | -0.01 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 8.50 | 3.35 | 3.75 | 3.55 | % | 0.42 | 0 | 0 | 1.67 | -0.86 | 0.11 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 9.00 | 3.70 | 4.20 | 3.95 | % | 0.44 | 0 | 0 | 1.69 | -0.89 | 0.09 | 0.00 | 4/15/2026 4:00:00 PM EST |