Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.05 as of 4/25/2025 9:09:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.95 | 3.30 | 2.90 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 1.00 | 1.90 | 2.20 | % | 0 | 0 | 3.00 | 0.99 | 0.02 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 1.50 | 1.45 | 1.85 | 1.51 | -0.69 | -31.37% | 1 | 43 | 2.28 | 0.94 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 1.10 | 1.40 | 1.25 | -0.15 | -10.72% | 6 | 86 | 1.30 | 0.85 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 0.60 | 1.50 | 0.88 | -0.52 | -37.15% | 132 | 175 | 1.21 | 0.73 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.00 | 0.30 | 0.65 | 0.63 | -0.42 | -40.00% | 380 | 402 | 1.32 | 0.60 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.40 | 0.50 | 0.43 | -0.52 | -54.74% | 323 | 195 | 1.31 | 0.48 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.00 | 0.30 | 0.50 | 0.35 | -0.40 | -53.34% | 820 | 292 | 1.53 | 0.38 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 0.15 | 0.60 | 0.25 | -0.35 | -58.34% | 55 | 59 | 1.64 | 0.31 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.00 | 0.10 | 0.25 | 0.19 | -0.26 | -57.78% | 20 | 494 | 1.31 | 0.24 | 0.20 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 11 | 370 | 1.31 | 0.20 | 0.17 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 2 | 12 | 1.51 | 0.15 | 0.15 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 5 | 20 | 1.53 | 0.10 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 311 | 39 | 1.69 | 0.06 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 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 | 0.03 | % | 1 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 7.39 | -0.01 | 0.02 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.42 | -0.06 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 39 | 7 | 1.32 | -0.15 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 39 | 167 | 1.29 | -0.27 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.00 | 0.15 | 1.05 | 0.57 | +0.07 | +14.00% | 427 | 57 | 1.27 | -0.40 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.80 | 1.00 | 0.90 | +0.10 | +12.50% | 15 | 350 | 1.27 | -0.52 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.00 | 1.20 | 1.35 | 1.30 | +0.17 | +15.05% | 69 | 31 | 1.27 | -0.62 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 1.60 | 1.90 | % | 0 | 0 | 1.41 | -0.69 | 0.22 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 1.45 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.76 | 0.20 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 1.90 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.80 | 0.17 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 2.40 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.85 | 0.15 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 3.90 | 4.20 | 4.51 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.90 | 0.11 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 4.80 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 2 | 2.45 | -0.94 | 0.07 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |