Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.62 as of 5/27/2025 1:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 6.40 | 4.55 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 1.00 | 3.20 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 1.50 | 2.70 | 5.40 | 3.72 | +0.25 | +7.21% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 2.00 | 2.80 | 2.95 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 2.50 | 2.30 | 3.30 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 3.00 | 1.80 | 2.80 | % | 0 | 0 | 2.30 | 0.98 | 0.07 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 3.50 | 1.35 | 1.65 | 1.40 | % | 11 | 0 | 2.01 | 0.91 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 4.00 | 0.90 | 1.25 | 1.00 | % | 1 | 0 | 1.49 | 0.79 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 4.50 | 0.55 | 0.75 | 0.60 | -0.10 | -14.29% | 25 | 11 | 1.56 | 0.64 | 0.31 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 5.00 | 0.35 | 0.50 | 0.45 | +0.09 | +25.00% | 115 | 27 | 1.57 | 0.47 | 0.33 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 5.50 | 0.25 | 0.30 | 0.32 | % | 149 | 0 | 1.59 | 0.34 | 0.29 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 6.00 | 0.10 | 0.20 | 0.22 | +0.02 | +10.00% | 31 | 6 | 1.58 | 0.24 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 6.50 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 3 | 1 | 1.89 | 0.16 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.10 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 7.50 | 0.00 | 0.10 | 0.30 | % | 1 | 0 | 2.13 | 0.06 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 8.00 | 0.00 | 0.10 | 0.11 | % | 1 | 0 | 2.60 | 0.03 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 8.50 | 0.00 | 0.25 | % | 0 | 0 | 3.27 | 0.02 | 0.04 | 0.00 | 5/27/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 1.50 | 0.00 | 0.20 | 0.24 | -0.24 | -50.00% | 1 | 1 | 6.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | -0.02 | 0.07 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 3.50 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 7 | 4 | 1.82 | -0.09 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 4.00 | 0.10 | 0.15 | 0.18 | -0.97 | -84.35% | 5 | 1 | 1.57 | -0.21 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 4.50 | 0.25 | 0.40 | 0.30 | % | 10 | 0 | 1.44 | -0.36 | 0.31 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 5.00 | 0.45 | 0.75 | 0.65 | % | 1 | 0 | 1.53 | -0.53 | 0.33 | -0.02 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 5.50 | 0.80 | 1.10 | % | 0 | 0 | 2.13 | -0.66 | 0.29 | -0.02 | 5/27/2025 11:58:52 AM EST | |||
| 6.00 | 1.05 | 1.70 | % | 0 | 0 | 1.73 | -0.76 | 0.24 | -0.02 | 5/27/2025 11:58:52 AM EST | |||
| 6.50 | 0.65 | 1.95 | % | 0 | 0 | 2.16 | -0.84 | 0.18 | -0.02 | 5/27/2025 11:58:52 AM EST | |||
| 7.00 | 2.05 | 2.80 | % | 0 | 0 | 2.23 | -0.90 | 0.14 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 7.50 | 1.00 | 4.80 | % | 0 | 0 | 3.98 | -0.94 | 0.10 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 8.00 | 2.80 | 5.30 | % | 0 | 0 | 5.84 | -0.97 | 0.06 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 8.50 | 3.50 | 5.00 | % | 0 | 0 | 4.10 | -0.98 | 0.04 | 0.00 | 5/27/2025 11:58:52 AM EST |