Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.13 as of 6/22/2026 12:24:31 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 | 3.80 | 4.50 | 4.15 | 4.05 | -0.25 | -5.82% | 4.15 | 2 | 39 | 8.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 1.50 | 3.30 | 4.00 | 3.65 | % | 2.43 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 2.00 | 2.83 | 3.40 | 3.12 | 3.69 | 0.00 | 0.00% | 1.56 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 1:58:51 PM EST |
| 2.50 | 2.34 | 2.88 | 2.61 | % | 1.04 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 3.00 | 1.85 | 2.29 | 2.07 | 2.16 | 0.00 | 0.00% | 0.69 | 0 | 85 | 2.37 | 0.99 | 0.02 | 0.00 | 6/18/2026 | 6/22/2026 1:58:51 PM EST |
| 3.50 | 1.38 | 1.83 | 1.61 | % | 0.46 | 0 | 0 | 1.98 | 0.96 | 0.08 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 4.00 | 1.00 | 1.35 | 1.18 | 1.25 | -0.12 | -8.76% | 0.29 | 1 | 128 | 1.55 | 0.87 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 4.50 | 0.71 | 0.91 | 0.81 | 0.76 | % | 0.18 | 9 | 0 | 1.04 | 0.73 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 5.00 | 0.44 | 0.48 | 0.46 | 0.50 | -0.02 | -3.85% | 0.09 | 7 | 458 | 0.86 | 0.57 | 0.34 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 5.50 | 0.27 | 0.28 | 0.28 | 0.28 | % | 0.05 | 50 | 0 | 0.87 | 0.41 | 0.32 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 6.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.03 | 298 | 6,013 | 0.91 | 0.29 | 0.27 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 6.50 | 0.10 | 0.14 | 0.12 | 0.12 | % | 0.02 | 100 | 0 | 0.97 | 0.20 | 0.21 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 561 | 1,713 | 1.02 | 0.14 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 7.50 | 0.04 | 0.14 | 0.09 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.12 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 8.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 1,480 | 1,408 | 1.14 | 0.07 | 0.09 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.51 | 0.03 | 0.06 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 598 | 2,800 | 1.21 | 0.03 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.03 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 973 | 1,967 | 1.35 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.62 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:51 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | -0.01 | 0.02 | 0.00 | 6/15/2026 | 6/22/2026 1:58:51 PM EST |
| 3.50 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 1.37 | -0.04 | 0.08 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 4.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.02 | 5 | 265 | 0.90 | -0.13 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 4.50 | 0.21 | 0.24 | 0.23 | 0.24 | % | 0.05 | 7,146 | 0 | 0.89 | -0.27 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 5.00 | 0.45 | 0.48 | 0.47 | 0.45 | +0.01 | +2.28% | 0.09 | 211 | 2,069 | 0.88 | -0.43 | 0.34 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 5.50 | 0.76 | 0.81 | 0.79 | 0.66 | % | 0.14 | 2 | 0 | 0.92 | -0.59 | 0.32 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST | |
| 6.00 | 1.16 | 1.24 | 1.20 | 1.06 | -0.12 | -10.17% | 0.20 | 2 | 1,367 | 1.04 | -0.71 | 0.27 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 6.50 | 1.44 | 1.67 | 1.56 | % | 0.24 | 0 | 0 | 1.19 | -0.80 | 0.21 | -0.01 | 6/22/2026 1:58:51 PM EST | |||
| 7.00 | 1.84 | 2.14 | 1.99 | 1.98 | +0.20 | +11.24% | 0.28 | 4 | 37 | 1.30 | -0.86 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:58:51 PM EST |
| 7.50 | 2.31 | 2.61 | 2.46 | % | 0.33 | 0 | 0 | 1.37 | -0.91 | 0.12 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 8.00 | 2.77 | 3.15 | 2.96 | 2.83 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.64 | -0.93 | 0.09 | 0.00 | 6/12/2026 | 6/22/2026 1:58:51 PM EST |
| 8.50 | 3.25 | 3.70 | 3.48 | % | 0.41 | 0 | 0 | 1.91 | -0.97 | 0.06 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 9.00 | 3.75 | 4.20 | 3.98 | % | 0.44 | 0 | 0 | 2.03 | -0.97 | 0.05 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 9.50 | 4.25 | 4.70 | 4.48 | % | 0.47 | 0 | 0 | 2.15 | -0.99 | 0.03 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 10.00 | 4.70 | 5.20 | 4.95 | % | 0.49 | 0 | 0 | 2.25 | -0.99 | 0.02 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 11.00 | 5.70 | 6.20 | 5.95 | % | 0.54 | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 6/22/2026 1:58:51 PM EST | |||
| 12.00 | 6.60 | 7.20 | 6.90 | % | 0.58 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:51 PM EST |