Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.56 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 1.00 | 5.40 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 262 | 3.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 1.50 | 4.90 | 5.10 | 5.40 | -0.30 | -5.27% | 1 | 168 | 2.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 4.40 | 4.70 | 4.50 | -0.38 | -7.79% | 75 | 2,297 | 2.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 2.50 | 3.90 | 4.20 | 4.50 | +0.20 | +4.66% | 2 | 1,638 | 2.15 | 0.99 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 3.40 | 3.80 | 4.00 | +0.10 | +2.57% | 3 | 2,381 | 1.79 | 0.96 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 3.50 | 2.95 | 3.30 | 3.12 | -0.23 | -6.87% | 54 | 2,326 | 1.32 | 0.93 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 2.60 | 3.50 | 3.00 | +0.14 | +4.90% | 52 | 756 | 1.21 | 0.89 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.50 | 2.25 | 2.50 | 2.35 | -0.10 | -4.09% | 14 | 3,741 | 1.30 | 0.83 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 1.95 | 2.15 | 2.00 | -0.10 | -4.77% | 673 | 5,511 | 1.23 | 0.78 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.50 | 1.55 | 2.45 | 1.78 | -0.13 | -6.81% | 41 | 1,643 | 1.16 | 0.72 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 1.45 | 1.65 | 1.50 | -0.15 | -9.10% | 164 | 1,671 | 1.33 | 0.66 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 1.05 | 1.15 | 1.10 | -0.07 | -5.99% | 407 | 1,228 | 1.28 | 0.54 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.60 | 0.85 | 0.85 | -0.05 | -5.56% | 407 | 703 | 1.30 | 0.43 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | -0.05 | -7.70% | 690 | 1,892 | 1.27 | 0.35 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.55 | 0.50 | -0.05 | -9.10% | 391 | 857 | 1.27 | 0.28 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.45 | 0.42 | % | 4 | 0 | 1.16 | 0.23 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 12.00 | 0.20 | 0.40 | 0.27 | % | 2 | 0 | 1.30 | 0.19 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 13.00 | 0.20 | 0.35 | 0.30 | % | 348 | 0 | 1.45 | 0.16 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 14.00 | 0.15 | 0.30 | 0.25 | % | 8 | 0 | 1.46 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 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 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/20/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 4,344 | 3.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16,714 | 2.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 775 | 1.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,502 | 1.96 | -0.01 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,471 | 1.78 | -0.04 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 3.50 | 0.10 | 0.25 | 0.13 | -0.10 | -43.48% | 1 | 597 | 1.43 | -0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 0.15 | 0.35 | 0.20 | -0.04 | -16.67% | 37 | 10,208 | 1.33 | -0.11 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.50 | 0.25 | 0.50 | 0.30 | -0.05 | -14.29% | 4 | 142 | 1.31 | -0.17 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 0.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 304 | 1.00 | -0.22 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 5.50 | 0.70 | 0.85 | 0.72 | +0.02 | +2.86% | 18 | 136 | 1.28 | -0.28 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 0.95 | 1.55 | 1.02 | +0.10 | +10.87% | 161 | 38 | 1.23 | -0.34 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 1.55 | 1.70 | 1.60 | +0.15 | +10.35% | 24 | 154 | 1.24 | -0.46 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 2.25 | 2.40 | 2.30 | +0.02 | +0.88% | 36 | 40 | 1.27 | -0.57 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 2.85 | 3.20 | 3.11 | +0.27 | +9.51% | 42 | 11 | 1.24 | -0.65 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 3.80 | 4.10 | % | 0 | 0 | 1.33 | -0.72 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 4.20 | 5.00 | % | 0 | 0 | 1.04 | -0.77 | 0.09 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 5.60 | 5.90 | % | 0 | 0 | 1.34 | -0.81 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 6.50 | 6.80 | % | 0 | 0 | 1.35 | -0.84 | 0.07 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 7.50 | 7.80 | % | 0 | 0 | 1.34 | -0.86 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST |