Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.57 as of 8/7/2026 9:13:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.75 | 4.40 | 4.08 | 4.02 | +0.39 | +10.75% | 8.16 | 4 | 284 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1.00 | 3.25 | 3.95 | 3.60 | 3.56 | +0.45 | +14.47% | 3.60 | 1 | 298 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1.50 | 2.75 | 3.50 | 3.13 | 2.42 | 0.00 | 0.00% | 2.09 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 2.00 | 2.25 | 2.98 | 2.62 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.50 | 1.88 | 2.48 | 2.18 | 1.57 | +0.13 | +9.03% | 0.87 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 3.00 | 1.26 | 1.96 | 1.61 | 0.57 | 0.00 | 0.00% | 0.54 | 0 | 7 | 4.83 | 1.00 | 0.02 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 3.50 | 0.92 | 1.31 | 1.12 | 1.15 | +0.50 | +76.93% | 0.32 | 1 | 86 | 2.83 | 0.95 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 0.60 | 0.78 | 0.69 | 0.69 | +0.36 | +109.10% | 0.17 | 281 | 2,000 | 1.14 | 0.83 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.50 | 0.26 | 0.42 | 0.34 | 0.38 | +0.26 | +216.67% | 0.08 | 731 | 2,363 | 1.13 | 0.59 | 0.54 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.09 | +150.00% | 0.03 | 1,943 | 369 | 1.18 | 0.34 | 0.49 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.01 | 1,184 | 1,762 | 1.25 | 0.17 | 0.32 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 3,507 | 269 | 1.48 | 0.07 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 53 | 1.70 | 0.03 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.02 | -40.00% | 0.02 | 2 | 10 | 1.96 | 0.01 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 101 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.01 | 265 | 20 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 77 | 4.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 312 | 2.19 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 3.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 23 | 908 | 1.39 | -0.05 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.02 | 17 | 268 | 1.18 | -0.17 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.50 | 0.22 | 0.30 | 0.26 | 0.26 | -0.26 | -50.00% | 0.06 | 146 | 25 | 1.24 | -0.41 | 0.54 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 0.43 | 0.74 | 0.59 | 0.53 | -0.45 | -45.92% | 0.12 | 10 | 39 | 1.95 | -0.66 | 0.49 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.50 | 0.94 | 1.04 | 0.99 | 1.03 | -0.36 | -25.90% | 0.18 | 4 | 11 | 1.87 | -0.83 | 0.32 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 6.00 | 1.24 | 1.64 | 1.44 | 2.33 | 0.00 | 0.00% | 0.24 | 0 | 62 | 2.56 | -0.93 | 0.18 | -0.01 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 6.50 | 1.70 | 2.24 | 1.97 | % | 0.30 | 0 | 0 | 3.43 | -0.97 | 0.08 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 7.00 | 2.07 | 2.78 | 2.43 | 3.32 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.98 | -0.99 | 0.03 | 0.00 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 7.50 | 2.54 | 3.30 | 2.92 | 3.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.40 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 8.00 | 3.00 | 3.80 | 3.40 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 8.50 | 3.50 | 4.30 | 3.90 | % | 0.46 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 9.00 | 4.00 | 4.80 | 4.40 | % | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |