Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.49 as of 6/3/2026 1:23:56 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 | 4.90 | 7.20 | 6.05 | 5.27 | -0.28 | -5.05% | 6.05 | 157 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 1.50 | 4.20 | 6.30 | 5.25 | 4.69 | -0.92 | -16.40% | 3.50 | 20 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 2.00 | 3.25 | 6.20 | 4.73 | 5.05 | 0.00 | 0.00% | 2.37 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:18 PM EST |
| 2.50 | 2.79 | 5.75 | 4.27 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 3.00 | 2.50 | 4.35 | 3.43 | % | 1.14 | 0 | 0 | 5.00 | 0.99 | 0.02 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 3.50 | 2.24 | 3.85 | 3.05 | % | 0.87 | 0 | 0 | 4.21 | 0.96 | 0.04 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 4.00 | 1.15 | 3.40 | 2.28 | % | 0.57 | 0 | 0 | 3.67 | 0.92 | 0.07 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 4.50 | 1.25 | 3.05 | 2.15 | % | 0.48 | 0 | 0 | 3.39 | 0.85 | 0.11 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 5.00 | 1.20 | 2.43 | 1.82 | % | 0.36 | 0 | 0 | 1.68 | 0.77 | 0.15 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 5.50 | 1.04 | 1.19 | 1.12 | 1.07 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.03 | 0.68 | 0.18 | -0.01 | 5/29/2026 | 6/3/2026 1:58:18 PM EST |
| 6.00 | 0.78 | 0.91 | 0.85 | 1.16 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.03 | 0.58 | 0.19 | -0.01 | 6/2/2026 | 6/3/2026 1:58:18 PM EST |
| 6.50 | 0.58 | 0.71 | 0.65 | 0.82 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.03 | 0.49 | 0.20 | -0.01 | 6/2/2026 | 6/3/2026 1:58:18 PM EST |
| 7.00 | 0.43 | 0.56 | 0.50 | 0.61 | -0.37 | -37.76% | 0.07 | 1 | 15 | 1.04 | 0.40 | 0.19 | -0.01 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 7.50 | 0.32 | 0.45 | 0.39 | % | 0.05 | 0 | 0 | 1.07 | 0.33 | 0.17 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 8.00 | 0.24 | 0.36 | 0.30 | 0.25 | -0.17 | -40.48% | 0.04 | 7 | 1,091 | 1.09 | 0.27 | 0.16 | -0.01 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 8.50 | 0.19 | 0.30 | 0.25 | % | 0.03 | 0 | 0 | 1.12 | 0.22 | 0.14 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 9.00 | 0.15 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 1.16 | 0.18 | 0.12 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 9.50 | 0.11 | 0.21 | 0.16 | % | 0.02 | 0 | 0 | 1.16 | 0.15 | 0.11 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 10.00 | 0.09 | 0.24 | 0.17 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.17 | 0.13 | 0.09 | -0.01 | 6/1/2026 | 6/3/2026 1:58:18 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.66 | 0.06 | 0.06 | 0.00 | 6/1/2026 | 6/3/2026 1:58:18 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.55 | 0.03 | 0.04 | 0.00 | 6/3/2026 1:58:18 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 | 9.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | -0.01 | 0.02 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.06 | -0.04 | 0.04 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 4.00 | 0.06 | 0.15 | 0.11 | 0.15 | % | 0.03 | 2 | 0 | 2.58 | -0.08 | 0.07 | 0.00 | 6/3/2026 | 6/3/2026 1:58:18 PM EST | |
| 4.50 | 0.13 | 0.23 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.07 | -0.15 | 0.11 | -0.01 | 6/2/2026 | 6/3/2026 1:58:18 PM EST |
| 5.00 | 0.25 | 0.36 | 0.31 | 0.29 | +0.05 | +20.84% | 0.06 | 1 | 15 | 1.04 | -0.23 | 0.15 | -0.01 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 5.50 | 0.43 | 0.56 | 0.50 | 0.39 | 0.00 | 0.00% | 0.09 | 1 | 6 | 1.04 | -0.32 | 0.18 | -0.01 | 6/3/2026 | 6/3/2026 1:58:18 PM EST |
| 6.00 | 0.67 | 0.79 | 0.73 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.02 | -0.42 | 0.19 | -0.01 | 6/2/2026 | 6/3/2026 1:58:18 PM EST |
| 6.50 | 0.97 | 1.11 | 1.04 | 0.84 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.05 | -0.51 | 0.20 | -0.01 | 6/1/2026 | 6/3/2026 1:58:18 PM EST |
| 7.00 | 1.29 | 1.45 | 1.37 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.07 | -0.60 | 0.19 | -0.01 | 5/28/2026 | 6/3/2026 1:58:18 PM EST |
| 7.50 | 1.69 | 1.83 | 1.76 | % | 0.23 | 0 | 0 | 1.08 | -0.67 | 0.17 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 8.00 | 2.11 | 2.38 | 2.25 | % | 0.28 | 0 | 0 | 0.91 | -0.73 | 0.16 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 8.50 | 1.23 | 3.20 | 2.22 | % | 0.26 | 0 | 0 | 1.94 | -0.78 | 0.14 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 9.00 | 1.67 | 4.25 | 2.96 | % | 0.33 | 0 | 0 | 2.78 | -0.82 | 0.12 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 9.50 | 2.24 | 4.70 | 3.47 | % | 0.37 | 0 | 0 | 2.84 | -0.85 | 0.11 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 10.00 | 2.87 | 4.80 | 3.84 | % | 0.38 | 0 | 0 | 2.42 | -0.87 | 0.09 | -0.01 | 6/3/2026 1:58:18 PM EST | |||
| 11.00 | 3.55 | 5.95 | 4.75 | % | 0.43 | 0 | 0 | 2.55 | -0.94 | 0.06 | 0.00 | 6/3/2026 1:58:18 PM EST | |||
| 12.00 | 4.90 | 7.50 | 6.20 | % | 0.52 | 0 | 0 | 3.44 | -0.97 | 0.04 | 0.00 | 6/3/2026 1:58:18 PM EST |