Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.29 as of 8/14/2026 6:57:41 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 | 3.20 | 3.65 | 3.43 | 3.51 | -0.45 | -11.37% | 6.86 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 1.00 | 2.81 | 3.40 | 3.11 | 3.39 | 0.00 | 0.00% | 3.11 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 1.50 | 2.31 | 2.86 | 2.59 | 2.97 | 0.00 | 0.00% | 1.73 | 0 | 3 | 9.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 2.00 | 1.77 | 2.14 | 1.96 | 2.05 | -0.28 | -12.02% | 0.98 | 4 | 54 | 4.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 2.50 | 1.17 | 1.85 | 1.51 | 1.58 | 0.00 | 0.00% | 0.60 | 0 | 17 | 5.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 0.78 | 1.20 | 0.99 | 0.95 | -0.12 | -11.22% | 0.33 | 12 | 377 | 2.94 | 0.99 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 3.50 | 0.48 | 0.64 | 0.56 | 0.52 | -0.42 | -44.69% | 0.16 | 21 | 59 | 1.56 | 0.90 | 0.41 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.37 | -62.72% | 0.06 | 1,396 | 2,095 | 0.81 | 0.58 | 0.84 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.24 | -77.42% | 0.02 | 971 | 2,948 | 0.92 | 0.23 | 0.56 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.01 | 600 | 6,797 | 1.08 | 0.06 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.01 | 7 | 2,006 | 1.43 | 0.01 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 581 | 10,052 | 1.50 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,060 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 153 | 19,337 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 31,540 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,655 | 4.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 17,511 | 2.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,071 | 3.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,048 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,571 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,948 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,159 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,242 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,663 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 56 | 1,665 | 1.56 | -0.01 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 3.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 198 | 111 | 0.97 | -0.10 | 0.41 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.13 | 0.21 | 0.17 | 0.17 | +0.03 | +21.43% | 0.04 | 7,339 | 9,974 | 0.90 | -0.42 | 0.84 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.50 | 0.51 | 0.64 | 0.58 | 0.53 | +0.14 | +35.90% | 0.13 | 284 | 339 | 1.47 | -0.77 | 0.56 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.94 | 1.17 | 1.06 | 1.09 | +0.35 | +47.30% | 0.21 | 269 | 1,868 | 2.20 | -0.94 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.50 | 1.21 | 1.83 | 1.52 | 1.15 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.53 | -0.99 | 0.05 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 1.90 | 2.13 | 2.02 | 2.07 | +0.43 | +26.22% | 0.34 | 4 | 1,085 | 2.83 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.50 | 2.16 | 2.71 | 2.44 | % | 0.38 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 2.86 | 3.15 | 3.01 | 3.01 | -0.04 | -1.32% | 0.43 | 1 | 358 | 3.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 3.10 | 3.70 | 3.40 | % | 0.45 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 3.60 | 4.20 | 3.90 | 3.98 | 0.00 | 0.00% | 0.49 | 0 | 147 | 4.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 8.50 | 4.10 | 4.70 | 4.40 | % | 0.52 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 9.00 | 4.60 | 5.20 | 4.90 | 4.90 | 0.00 | 0.00% | 0.54 | 0 | 47 | 4.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 5.70 | 6.35 | 6.03 | 5.44 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:57 PM EST |
| 11.00 | 6.70 | 7.35 | 7.03 | % | 0.64 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 7.60 | 8.20 | 7.90 | 6.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 3:59:57 PM EST |
| 13.00 | 8.60 | 9.20 | 8.90 | % | 0.68 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 14.00 | 9.60 | 10.35 | 9.98 | % | 0.71 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 15.00 | 10.60 | 11.40 | 11.00 | % | 0.73 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 16.00 | 11.60 | 12.20 | 11.90 | % | 0.74 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 17.00 | 12.60 | 13.20 | 12.90 | % | 0.76 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 18.00 | 13.60 | 14.20 | 13.90 | % | 0.77 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 19.00 | 14.60 | 15.20 | 14.90 | % | 0.78 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 20.00 | 15.60 | 16.20 | 15.90 | % | 0.80 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |