Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.62 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 1.00 | 2.85 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 2.75 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 8 | 2.78 | 1.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 2.25 | 2.75 | 2.80 | +0.48 | +20.69% | 1 | 2 | 2.17 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 1.75 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.95 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 1.05 | 1.90 | 2.15 | +0.72 | +50.35% | 5 | 87 | 1.08 | 0.90 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 1.10 | 1.50 | 1.40 | +0.15 | +12.00% | 15 | 134 | 1.25 | 0.83 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.85 | 1.50 | 1.05 | +0.20 | +23.53% | 32 | 318 | 1.23 | 0.75 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.75 | 1.15 | 1.15 | +0.25 | +27.78% | 47 | 1,891 | 1.22 | 0.67 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.60 | 0.90 | 0.95 | +0.25 | +35.72% | 177 | 623 | 1.29 | 0.58 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 0.50 | 0.65 | 0.75 | +0.16 | +27.12% | 68 | 98 | 1.32 | 0.51 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.40 | 0.70 | 0.51 | +0.01 | +2.00% | 191 | 801 | 1.35 | 0.44 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 0.30 | 0.45 | 0.35 | % | 182 | 0 | 1.37 | 0.34 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 8.00 | 0.15 | 0.55 | 0.30 | % | 601 | 0 | 1.41 | 0.26 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 9.00 | 0.05 | 0.30 | 0.25 | % | 791 | 0 | 1.55 | 0.20 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 8.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.50 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 113 | 2.14 | -0.05 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.00 | 0.55 | 0.15 | -0.05 | -25.00% | 4 | 244 | 1.58 | -0.10 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 0.25 | 0.70 | 0.42 | +0.07 | +20.00% | 4 | 23 | 1.23 | -0.17 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.40 | 1.10 | 0.50 | -0.10 | -16.67% | 30 | 85 | 1.27 | -0.25 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.70 | 1.60 | 0.75 | -0.05 | -6.25% | 36 | 11 | 1.22 | -0.33 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 1.10 | 1.40 | 1.19 | +0.24 | +25.27% | 31 | 22 | 1.28 | -0.42 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 1.40 | 1.95 | % | 0 | 0 | 1.29 | -0.49 | 0.17 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 6.00 | 1.80 | 2.85 | 1.70 | -0.40 | -19.05% | 5 | 5 | 1.32 | -0.56 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 2.65 | 3.30 | % | 0 | 0 | 1.42 | -0.66 | 0.14 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 8.00 | 3.60 | 5.10 | % | 0 | 0 | 1.36 | -0.74 | 0.12 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 9.00 | 4.50 | 5.00 | % | 0 | 0 | 1.34 | -0.80 | 0.10 | -0.01 | 5/27/2025 1:58:52 PM EST |