Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.91 as of 5/12/2026 3:34:18 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 1.50 | 3.60 | 5.60 | 4.60 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 2.00 | 3.10 | 4.50 | 3.80 | 3.95 | 0.00 | 0.00% | 1.90 | 0 | 10 | 4.87 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/12/2026 1:58:47 PM EST |
| 2.50 | 2.60 | 3.80 | 3.20 | % | 1.28 | 0 | 0 | 3.93 | 0.98 | 0.02 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 3.00 | 2.15 | 3.30 | 2.73 | % | 0.91 | 0 | 0 | 3.24 | 0.96 | 0.04 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 3.50 | 1.74 | 2.65 | 2.20 | % | 0.63 | 0 | 0 | 2.37 | 0.91 | 0.07 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 4.00 | 1.32 | 2.25 | 1.79 | % | 0.45 | 0 | 0 | 2.12 | 0.84 | 0.11 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 4.50 | 1.21 | 1.57 | 1.39 | % | 0.31 | 0 | 0 | 1.00 | 0.77 | 0.15 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 5.00 | 1.03 | 1.18 | 1.11 | % | 0.22 | 0 | 0 | 0.97 | 0.67 | 0.19 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 5.50 | 0.77 | 0.94 | 0.86 | 0.80 | % | 0.16 | 2 | 0 | 1.04 | 0.57 | 0.20 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST | |
| 6.00 | 0.57 | 0.74 | 0.66 | 0.66 | -0.27 | -29.04% | 0.11 | 64 | 100 | 1.01 | 0.47 | 0.21 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 6.50 | 0.42 | 0.56 | 0.49 | 0.58 | -0.16 | -21.63% | 0.08 | 6 | 50 | 1.03 | 0.39 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 7.00 | 0.31 | 0.41 | 0.36 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.04 | 0.31 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 7.50 | 0.24 | 0.33 | 0.29 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.06 | 0.26 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 8.00 | 0.18 | 0.27 | 0.23 | % | 0.03 | 0 | 0 | 1.08 | 0.21 | 0.14 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 8.50 | 0.14 | 0.23 | 0.19 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.18 | 0.12 | -0.01 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 9.00 | 0.11 | 0.19 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.15 | 0.11 | -0.01 | 5/7/2026 | 5/12/2026 1:58:47 PM EST |
| 9.50 | 0.09 | 0.18 | 0.14 | 0.12 | % | 0.01 | 6 | 0 | 1.26 | 0.12 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 1:58:47 PM EST | |
| 10.00 | 0.03 | 0.38 | 0.21 | 0.18 | -0.01 | -5.27% | 0.02 | 5 | 752 | 1.33 | 0.10 | 0.08 | 0.00 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.44 | 0.04 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.02 | 0.03 | 0.00 | 5/12/2026 1:58:47 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | -0.01 | 0.01 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.80 | -0.02 | 0.02 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.13 | -0.04 | 0.04 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 3.50 | 0.05 | 0.75 | 0.40 | % | 0.11 | 0 | 0 | 1.75 | -0.09 | 0.07 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 4.00 | 0.12 | 0.22 | 0.17 | % | 0.04 | 0 | 0 | 1.05 | -0.16 | 0.11 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 4.50 | 0.24 | 0.36 | 0.30 | 0.34 | % | 0.07 | 1 | 0 | 1.06 | -0.23 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST | |
| 5.00 | 0.42 | 0.50 | 0.46 | 0.52 | +0.22 | +73.34% | 0.09 | 2 | 5 | 0.98 | -0.33 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 5.50 | 0.64 | 0.81 | 0.73 | 0.59 | +0.04 | +7.28% | 0.13 | 26 | 6 | 1.04 | -0.43 | 0.20 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 6.00 | 0.94 | 1.11 | 1.03 | % | 0.17 | 0 | 0 | 1.05 | -0.53 | 0.21 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 6.50 | 1.29 | 1.46 | 1.38 | % | 0.21 | 0 | 0 | 1.04 | -0.61 | 0.19 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 7.00 | 1.68 | 1.84 | 1.76 | % | 0.25 | 0 | 0 | 1.09 | -0.69 | 0.18 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 7.50 | 2.10 | 2.25 | 2.18 | % | 0.29 | 0 | 0 | 0.98 | -0.74 | 0.16 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 8.00 | 1.15 | 3.80 | 2.48 | % | 0.31 | 0 | 0 | 2.61 | -0.79 | 0.14 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 8.50 | 2.40 | 3.60 | 3.00 | 2.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.81 | -0.82 | 0.12 | -0.01 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 9.00 | 2.72 | 4.15 | 3.44 | % | 0.38 | 0 | 0 | 1.99 | -0.85 | 0.11 | -0.01 | 5/12/2026 1:58:47 PM EST | |||
| 9.50 | 3.35 | 4.50 | 3.93 | % | 0.41 | 0 | 0 | 1.87 | -0.88 | 0.09 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 10.00 | 3.60 | 5.20 | 4.40 | % | 0.44 | 0 | 0 | 2.25 | -0.90 | 0.08 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 11.00 | 4.60 | 6.15 | 5.38 | % | 0.49 | 0 | 0 | 2.34 | -0.96 | 0.04 | 0.00 | 5/12/2026 1:58:47 PM EST | |||
| 12.00 | 5.60 | 7.30 | 6.45 | % | 0.54 | 0 | 0 | 2.70 | -0.98 | 0.03 | 0.00 | 5/12/2026 1:58:47 PM EST |