Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.59 as of 6/16/2025 9:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 5.80 | 4.27 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 1.00 | 4.50 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:00 PM EST |
| 1.50 | 4.00 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 6 | 3.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
| 2.00 | 3.30 | 3.70 | 3.20 | +0.40 | +14.29% | 3 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 2.50 | 3.00 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:00 PM EST |
| 3.00 | 2.50 | 2.70 | 2.45 | +0.55 | +28.95% | 4 | 91 | 2.63 | 0.98 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 3.50 | 1.55 | 2.35 | 1.70 | +0.61 | +55.97% | 9 | 479 | 2.01 | 0.93 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 4.00 | 1.40 | 1.95 | 1.75 | +0.85 | +94.45% | 226 | 395 | 0.86 | 0.86 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 4.50 | 1.20 | 1.40 | 1.35 | +0.82 | +154.72% | 361 | 2,468 | 1.20 | 0.78 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 5.00 | 1.00 | 1.20 | 1.05 | +0.65 | +162.50% | 359 | 2,616 | 1.20 | 0.68 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 5.50 | 0.70 | 0.85 | 0.82 | +0.57 | +228.00% | 584 | 673 | 1.16 | 0.58 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 6.00 | 0.50 | 0.65 | 0.60 | +0.44 | +275.00% | 4,840 | 1,524 | 1.23 | 0.48 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 7.00 | 0.30 | 0.45 | 0.34 | +0.22 | +183.34% | 231 | 695 | 1.18 | 0.31 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 8.00 | 0.10 | 0.40 | 0.20 | +0.10 | +100.00% | 45 | 1,709 | 1.40 | 0.18 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.12 | -0.03 | -20.00% | 35 | 1,247 | 1.35 | 0.11 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 114 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 30 | 268 | 1.87 | -0.02 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.08 | -0.05 | -38.47% | 24 | 10,101 | 1.49 | -0.07 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.20 | 0.12 | -0.28 | -70.00% | 180 | 353 | 1.09 | -0.14 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 4.50 | 0.25 | 0.30 | 0.30 | -0.39 | -56.53% | 5,493 | 311 | 1.14 | -0.22 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.55 | 0.50 | -0.40 | -44.45% | 52 | 154 | 0.81 | -0.32 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 5.50 | 0.60 | 0.90 | 0.80 | -0.60 | -42.86% | 61 | 15 | 1.23 | -0.42 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 6.00 | 1.00 | 1.20 | 1.05 | -0.50 | -32.26% | 20 | 6 | 1.26 | -0.52 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 7.00 | 1.35 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.69 | 0.18 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 8.00 | 2.50 | 4.40 | 3.70 | % | 1 | 0 | 2.98 | -0.82 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST | |
| 9.00 | 3.40 | 3.80 | % | 0 | 0 | 3.38 | -0.89 | 0.09 | -0.01 | 6/16/2025 4:00:00 PM EST |