Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.24 as of 5/1/2026 3:43:11 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 | 4.80 | 4.43 | % | 4.43 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 2.00 | 3.05 | 3.90 | 3.48 | 3.20 | 0.00 | 0.00% | 1.74 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 2.18 | 2.82 | 2.50 | % | 0.83 | 0 | 0 | 2.25 | 0.95 | 0.05 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 4.00 | 1.43 | 1.65 | 1.54 | 1.65 | +0.12 | +7.85% | 0.39 | 2 | 28 | 0.76 | 0.84 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.95 | 1.00 | 0.98 | 1.01 | +0.11 | +12.23% | 0.20 | 152 | 567 | 0.98 | 0.66 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.55 | 0.61 | 0.58 | 0.57 | +0.06 | +11.77% | 0.10 | 97 | 2,217 | 1.02 | 0.47 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.32 | 0.36 | 0.34 | 0.35 | +0.04 | +12.91% | 0.05 | 77 | 332 | 1.03 | 0.32 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.02 | +10.53% | 0.03 | 24 | 2,050 | 1.07 | 0.22 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 12 | 107 | 1.07 | 0.15 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 36 | 725 | 1.11 | 0.10 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 0.02 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.38 | -0.05 | 0.05 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.04 | 19 | 449 | 0.99 | -0.16 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.53 | 0.59 | 0.56 | 0.52 | -0.11 | -17.46% | 0.11 | 91 | 539 | 1.02 | -0.34 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 1.12 | 1.22 | 1.17 | 1.15 | -0.08 | -6.51% | 0.19 | 13 | 154 | 1.07 | -0.53 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 1.87 | 1.98 | 1.93 | 2.04 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.07 | -0.68 | 0.17 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 2.62 | 2.95 | 2.79 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.97 | -0.78 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 3.50 | 3.95 | 3.73 | % | 0.41 | 0 | 0 | 1.52 | -0.85 | 0.10 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 4.40 | 5.00 | 4.70 | 4.58 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.78 | -0.90 | 0.08 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |