Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.35 as of 5/29/2025 8:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:05 PM EST |
| 1.00 | 3.20 | 3.50 | 3.52 | 0.00 | 0.00% | 0 | 264 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 1.50 | 2.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 248 | 2.51 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 2.00 | 2.30 | 2.55 | 2.85 | -0.22 | -7.17% | 1 | 2,411 | 1.75 | 0.95 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 2.50 | 1.90 | 2.10 | 2.38 | -0.12 | -4.80% | 11 | 1,762 | 1.09 | 0.90 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 3.00 | 1.55 | 1.75 | 1.60 | -0.58 | -26.61% | 12 | 2,715 | 1.15 | 0.83 | 0.10 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 3.50 | 1.25 | 1.45 | 1.29 | -0.41 | -24.12% | 18 | 2,330 | 1.16 | 0.76 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 4.00 | 1.00 | 1.25 | 1.17 | -0.13 | -10.00% | 79 | 753 | 1.20 | 0.67 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 4.50 | 0.85 | 1.00 | 0.90 | -0.25 | -21.74% | 156 | 2,672 | 1.24 | 0.59 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 5.00 | 0.70 | 0.75 | 0.75 | -0.20 | -21.06% | 583 | 4,524 | 1.17 | 0.52 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 5.50 | 0.50 | 0.70 | 0.65 | -0.15 | -18.75% | 75 | 1,611 | 1.19 | 0.46 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | -0.15 | -21.43% | 101 | 1,431 | 1.26 | 0.41 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 7.00 | 0.30 | 0.45 | 0.40 | -0.10 | -20.00% | 108 | 923 | 1.25 | 0.33 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 8.00 | 0.10 | 0.40 | 0.30 | -0.10 | -25.00% | 7 | 429 | 1.35 | 0.26 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 87 | 1,117 | 1.37 | 0.21 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 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 | 3.11 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/29/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 4,355 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16,706 | 2.07 | -0.02 | 0.02 | 0.00 | 5/20/2025 | 5/29/2025 4:00:05 PM EST |
| 2.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 775 | 1.46 | -0.05 | 0.04 | 0.00 | 5/16/2025 | 5/29/2025 4:00:05 PM EST |
| 2.50 | 0.10 | 0.30 | 0.12 | -0.09 | -42.86% | 6 | 1,392 | 1.35 | -0.10 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 3.00 | 0.30 | 0.65 | 0.30 | +0.05 | +20.00% | 21 | 1,553 | 1.57 | -0.17 | 0.10 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 3.50 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 1 | 837 | 1.23 | -0.24 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 4.00 | 0.65 | 0.75 | 0.72 | +0.02 | +2.86% | 3 | 392 | 1.16 | -0.33 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 4.50 | 0.95 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 85 | 1.18 | -0.41 | 0.16 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 5.00 | 1.30 | 1.50 | 1.35 | +0.18 | +15.39% | 25 | 34 | 1.27 | -0.48 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 5.50 | 1.60 | 1.85 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.54 | 0.16 | -0.01 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 6.00 | 2.05 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.59 | 0.15 | -0.01 | 4/15/2025 | 5/29/2025 4:00:05 PM EST |
| 7.00 | 2.95 | 3.10 | % | 0 | 0 | 1.33 | -0.67 | 0.14 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 8.00 | 3.10 | 4.00 | % | 0 | 0 | 1.32 | -0.74 | 0.12 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 9.00 | 4.70 | 5.00 | % | 0 | 0 | 1.61 | -0.79 | 0.10 | -0.01 | 5/29/2025 4:00:05 PM EST |