Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.97 as of 3/16/2026 3:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.60 | 5.05 | 5.40 | 0.00 | 0.00% | 5.05 | 0 | 6 | 3.61 | 0.99 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 2.00 | 3.70 | 4.65 | 4.18 | 4.35 | 0.00 | 0.00% | 2.09 | 0 | 26 | 2.20 | 0.95 | 0.02 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 3.00 | 3.00 | 3.70 | 3.35 | 3.40 | 0.00 | 0.00% | 1.12 | 0 | 27 | 1.56 | 0.90 | 0.04 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 2.36 | 2.92 | 2.64 | 2.89 | 0.00 | 0.00% | 0.66 | 0 | 280 | 1.03 | 0.83 | 0.06 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 2.04 | 2.27 | 2.16 | 2.00 | -0.28 | -12.29% | 0.43 | 25 | 1,106 | 1.08 | 0.74 | 0.08 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 1.58 | 1.76 | 1.67 | 1.68 | -0.07 | -4.00% | 0.28 | 52 | 668 | 1.04 | 0.64 | 0.09 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 1.24 | 1.60 | 1.42 | 1.35 | -0.05 | -3.58% | 0.20 | 15 | 1,018 | 1.09 | 0.56 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 1.02 | 1.20 | 1.11 | 1.13 | +0.03 | +2.73% | 0.14 | 61 | 1,002 | 1.06 | 0.49 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.79 | 1.02 | 0.91 | 0.90 | +0.05 | +5.89% | 0.10 | 174 | 1,109 | 1.06 | 0.42 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.68 | 0.85 | 0.77 | 0.77 | -0.03 | -3.75% | 0.08 | 280 | 3,306 | 1.07 | 0.37 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.61 | 0.71 | 0.66 | 0.71 | +0.09 | +14.52% | 0.06 | 153 | 5,083 | 1.09 | 0.32 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.48 | 0.64 | 0.56 | 0.52 | -0.03 | -5.46% | 0.05 | 20 | 3,639 | 1.09 | 0.28 | 0.08 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.40 | 0.58 | 0.49 | 0.40 | -0.20 | -33.34% | 0.04 | 6 | 513 | 1.11 | 0.25 | 0.07 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.28 | 0.64 | 0.46 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.14 | 0.22 | 0.07 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 0.30 | 0.43 | 0.37 | 0.39 | +0.05 | +14.71% | 0.02 | 8 | 1,541 | 1.12 | 0.19 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.29 | 0.40 | 0.35 | 0.34 | +0.02 | +6.25% | 0.02 | 7 | 22 | 1.15 | 0.17 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 0.06 | 0.48 | 0.27 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.07 | 0.16 | 0.05 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 0.14 | 0.37 | 0.26 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 28 | 1.13 | 0.14 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 0.14 | 0.39 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.18 | 0.12 | 0.05 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 0.01 | 2 | 102 | 1.13 | 0.11 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.16 | 0 | 33 | 2.89 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:56 PM EST |
| 2.00 | 0.01 | 0.37 | 0.19 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.33 | -0.05 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 3.00 | 0.19 | 0.41 | 0.30 | 0.51 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.17 | -0.10 | 0.04 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 0.47 | 0.62 | 0.55 | 0.53 | +0.03 | +6.00% | 0.14 | 5,602 | 607 | 1.06 | -0.17 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 0.85 | 1.08 | 0.97 | 0.96 | 0.00 | 0.00% | 0.19 | 0 | 473 | 1.03 | -0.26 | 0.08 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 1.44 | 1.55 | 1.50 | 1.44 | -0.11 | -7.10% | 0.25 | 62 | 161 | 1.01 | -0.36 | 0.09 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 2.08 | 2.33 | 2.21 | 2.23 | -0.01 | -0.45% | 0.32 | 51 | 330 | 1.05 | -0.44 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 2.83 | 3.05 | 2.94 | 2.74 | 0.00 | 0.00% | 0.37 | 0 | 191 | 1.05 | -0.51 | 0.09 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 3.60 | 3.85 | 3.73 | 3.55 | 0.00 | 0.00% | 0.41 | 0 | 86 | 1.05 | -0.58 | 0.09 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 4.30 | 4.65 | 4.48 | 4.78 | 0.00 | 0.00% | 0.45 | 0 | 50 | 0.99 | -0.63 | 0.09 | -0.01 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 5.35 | 5.55 | 5.45 | 5.58 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.07 | -0.68 | 0.08 | -0.01 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 6.10 | 6.45 | 6.28 | % | 0.52 | 0 | 0 | 1.02 | -0.72 | 0.08 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 13.00 | 7.05 | 7.55 | 7.30 | % | 0.56 | 0 | 0 | 1.10 | -0.75 | 0.07 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.00 | 7.90 | 8.60 | 8.25 | % | 0.59 | 0 | 0 | 1.06 | -0.78 | 0.07 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 8.85 | 9.55 | 9.20 | % | 0.61 | 0 | 0 | 1.44 | -0.81 | 0.06 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 9.80 | 10.50 | 10.15 | % | 0.63 | 0 | 0 | 1.47 | -0.83 | 0.06 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 10.70 | 11.45 | 11.08 | % | 0.65 | 0 | 0 | 1.48 | -0.84 | 0.05 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 11.75 | 12.45 | 12.10 | % | 0.67 | 0 | 0 | 1.53 | -0.86 | 0.05 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 12.70 | 13.45 | 13.08 | % | 0.69 | 0 | 0 | 1.58 | -0.88 | 0.05 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 13.65 | 14.45 | 14.05 | % | 0.70 | 0 | 0 | 1.62 | -0.89 | 0.04 | 0.00 | 3/16/2026 3:59:56 PM EST |