Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.40 as of 5/26/2026 10:06:23 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 | 3.70 | 5.65 | 4.68 | 4.07 | 0.00 | 0.00% | 4.68 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:59:01 PM EST |
| 2.00 | 2.90 | 4.30 | 3.60 | 3.55 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:01 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 2.32 | 0.00 | 0.00% | 0.87 | 0 | 85 | 2.44 | 0.96 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 2:59:01 PM EST |
| 4.00 | 1.30 | 2.26 | 1.78 | 1.60 | 0.00 | 0.00% | 0.45 | 0 | 112 | 1.74 | 0.87 | 0.10 | -0.01 | 5/21/2026 | 5/26/2026 2:59:01 PM EST |
| 5.00 | 1.15 | 1.23 | 1.19 | 1.18 | +0.09 | +8.26% | 0.24 | 17 | 150 | 1.02 | 0.71 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 6.00 | 0.70 | 0.75 | 0.73 | 0.73 | +0.15 | +25.87% | 0.12 | 79 | 3,675 | 1.00 | 0.52 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 7.00 | 0.37 | 0.49 | 0.43 | 0.43 | +0.08 | +22.86% | 0.06 | 51 | 332 | 1.02 | 0.35 | 0.18 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 8.00 | 0.21 | 0.30 | 0.26 | 0.28 | +0.07 | +33.34% | 0.03 | 136 | 202 | 0.95 | 0.24 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.02 | 53 | 31 | 1.06 | 0.16 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 10.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 382 | 460 | 1.11 | 0.10 | 0.08 | 0.00 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.09 | 0.07 | 0.06 | 0.00 | 5/22/2026 | 5/26/2026 2:59:01 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.67 | -0.04 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 2:59:01 PM EST |
| 4.00 | 0.11 | 0.21 | 0.16 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 209 | 1.06 | -0.13 | 0.10 | -0.01 | 5/20/2026 | 5/26/2026 2:59:01 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.02 | -3.85% | 0.10 | 28 | 745 | 0.96 | -0.29 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 6.00 | 0.86 | 1.04 | 0.95 | 1.00 | -0.04 | -3.85% | 0.16 | 4 | 15 | 0.96 | -0.48 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 2:59:01 PM EST |
| 7.00 | 1.65 | 1.76 | 1.71 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.65 | 0.18 | -0.01 | 5/15/2026 | 5/26/2026 2:59:01 PM EST |
| 8.00 | 2.48 | 2.61 | 2.55 | % | 0.32 | 0 | 0 | 1.03 | -0.76 | 0.15 | -0.01 | 5/26/2026 2:59:01 PM EST | |||
| 9.00 | 3.00 | 4.40 | 3.70 | % | 0.41 | 0 | 0 | 2.31 | -0.84 | 0.11 | -0.01 | 5/26/2026 2:59:01 PM EST | |||
| 10.00 | 3.95 | 5.15 | 4.55 | % | 0.45 | 0 | 0 | 2.20 | -0.90 | 0.08 | 0.00 | 5/26/2026 2:59:01 PM EST | |||
| 11.00 | 4.90 | 6.10 | 5.50 | % | 0.50 | 0 | 0 | 2.30 | -0.93 | 0.06 | 0.00 | 5/26/2026 2:59:01 PM EST |