Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.71 as of 5/8/2026 8:20:30 AM 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 | 4.30 | 5.15 | 4.73 | % | 4.73 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:59 AM EST | |||
| 2.00 | 3.30 | 4.15 | 3.73 | 3.20 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:58:59 AM EST |
| 3.00 | 2.55 | 2.97 | 2.76 | 2.65 | -0.46 | -14.80% | 0.92 | 1 | 10 | 2.10 | 0.98 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 4.00 | 1.72 | 2.04 | 1.88 | 1.90 | -0.20 | -9.53% | 0.47 | 3 | 92 | 1.06 | 0.89 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 5.00 | 1.05 | 1.27 | 1.16 | 1.01 | -0.13 | -11.41% | 0.23 | 8 | 451 | 1.05 | 0.72 | 0.18 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 6.00 | 0.60 | 0.72 | 0.66 | 0.64 | -0.04 | -5.89% | 0.11 | 48 | 2,312 | 0.97 | 0.51 | 0.21 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 7.00 | 0.34 | 0.42 | 0.38 | 0.40 | -0.01 | -2.44% | 0.05 | 136 | 1,006 | 1.06 | 0.35 | 0.18 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 8.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.05 | -19.24% | 0.03 | 1,205 | 3,620 | 1.10 | 0.23 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 4,023 | 1,833 | 1.14 | 0.15 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 10 | 1,060 | 1.16 | 0.10 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.06 | % | 0.01 | 800 | 0 | 1.22 | 0.07 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 11:58:59 AM EST | |
| 12.00 | 0.02 | 0.11 | 0.07 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.04 | 0.00 | 5/8/2026 11:58:59 AM 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 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:59 AM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | -0.02 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 11:58:59 AM EST |
| 4.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.03 | 44 | 451 | 1.01 | -0.11 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 5.00 | 0.41 | 0.48 | 0.45 | 0.42 | 0.00 | 0.00% | 0.09 | 54 | 912 | 1.02 | -0.28 | 0.18 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 6.00 | 0.94 | 1.00 | 0.97 | 0.94 | -0.06 | -6.00% | 0.16 | 11 | 261 | 1.02 | -0.49 | 0.21 | -0.01 | 5/8/2026 | 5/8/2026 11:58:59 AM EST |
| 7.00 | 1.61 | 1.88 | 1.75 | 1.47 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.03 | -0.65 | 0.18 | -0.01 | 5/7/2026 | 5/8/2026 11:58:59 AM EST |
| 8.00 | 2.47 | 2.72 | 2.60 | 2.86 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.13 | -0.77 | 0.15 | -0.01 | 5/4/2026 | 5/8/2026 11:58:59 AM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | % | 0.38 | 0 | 0 | 1.46 | -0.85 | 0.11 | -0.01 | 5/8/2026 11:58:59 AM EST | |||
| 10.00 | 4.15 | 4.55 | 4.35 | 4.92 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | -0.90 | 0.08 | 0.00 | 5/5/2026 | 5/8/2026 11:58:59 AM EST |
| 11.00 | 5.05 | 5.55 | 5.30 | % | 0.48 | 0 | 0 | 1.72 | -0.93 | 0.06 | 0.00 | 5/8/2026 11:58:59 AM EST | |||
| 12.00 | 6.05 | 6.50 | 6.28 | % | 0.52 | 0 | 0 | 1.76 | -0.96 | 0.04 | 0.00 | 5/8/2026 11:58:59 AM EST |