Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.12 as of 6/7/2026 10:32:56 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 | 3.80 | 4.75 | 4.28 | 4.25 | 0.00 | 0.00% | 4.28 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/5/2026 3:59:59 PM EST |
| 2.00 | 2.85 | 3.80 | 3.33 | 3.59 | 0.00 | 0.00% | 1.67 | 0 | 52 | 0.00 | 0.98 | 0.02 | 0.00 | 5/22/2026 | 6/5/2026 3:59:59 PM EST |
| 3.00 | 2.07 | 2.53 | 2.30 | 2.32 | 0.00 | 0.00% | 0.77 | 0 | 94 | 1.54 | 0.91 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 4.00 | 1.51 | 1.66 | 1.59 | 1.66 | 0.00 | 0.00% | 0.40 | 0 | 400 | 1.02 | 0.79 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 5.00 | 1.02 | 1.15 | 1.09 | 1.10 | 0.00 | 0.00% | 0.22 | 0 | 1,369 | 1.05 | 0.64 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 6.00 | 0.68 | 0.81 | 0.75 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 2,612 | 1.07 | 0.50 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 7.00 | 0.50 | 0.63 | 0.57 | 0.51 | 0.00 | 0.00% | 0.08 | 0 | 5,813 | 1.14 | 0.39 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 8.00 | 0.32 | 0.44 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 8,710 | 1.13 | 0.31 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 9.00 | 0.21 | 0.47 | 0.34 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 4,772 | 1.22 | 0.24 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 14,805 | 1.18 | 0.20 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 11.00 | 0.14 | 0.30 | 0.22 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7,939 | 1.28 | 0.16 | 0.08 | -0.01 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 12.00 | 0.12 | 0.26 | 0.19 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 7,137 | 1.32 | 0.14 | 0.07 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.24 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,264 | 1.29 | 0.12 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 14.00 | 0.04 | 0.26 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 380 | 1.36 | 0.10 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 15.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,840 | 1.28 | 0.10 | 0.05 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 1.40 | 0.08 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 17.00 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,010 | 1.37 | 0.07 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.63 | 0.04 | 0.03 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.65 | 0.03 | 0.02 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 20.00 | 0.01 | 0.32 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,535 | 1.62 | 0.03 | 0.02 | 0.00 | 6/3/2026 | 6/5/2026 3:59:59 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 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 33 | 3.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/5/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.52 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 6/5/2026 3:59:59 PM EST |
| 3.00 | 0.05 | 0.28 | 0.17 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 62 | 1.15 | -0.09 | 0.06 | 0.00 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 4.00 | 0.28 | 0.48 | 0.38 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 7,547 | 1.05 | -0.21 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 5.00 | 0.85 | 1.00 | 0.93 | 0.90 | 0.00 | 0.00% | 0.19 | 0 | 1,668 | 1.15 | -0.36 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 6.00 | 1.29 | 1.64 | 1.47 | 1.06 | 0.00 | 0.00% | 0.24 | 0 | 997 | 1.05 | -0.50 | 0.15 | -0.01 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 7.00 | 2.13 | 2.37 | 2.25 | 2.14 | 0.00 | 0.00% | 0.32 | 0 | 670 | 1.09 | -0.61 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 8.00 | 3.05 | 3.25 | 3.15 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 571 | 1.18 | -0.69 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 9.00 | 3.80 | 4.15 | 3.98 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 95 | 1.37 | -0.76 | 0.11 | -0.01 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 10.00 | 4.70 | 5.20 | 4.95 | 4.10 | 0.00 | 0.00% | 0.49 | 0 | 117 | 1.58 | -0.80 | 0.10 | -0.01 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 11.00 | 5.65 | 6.05 | 5.85 | % | 0.53 | 0 | 3 | 1.50 | -0.84 | 0.08 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 12.00 | 6.55 | 7.10 | 6.83 | 6.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -0.86 | 0.07 | 0.00 | 5/7/2026 | 6/5/2026 3:59:59 PM EST |
| 13.00 | 7.45 | 8.10 | 7.78 | % | 0.60 | 0 | 0 | 1.79 | -0.88 | 0.06 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 14.00 | 8.35 | 9.20 | 8.78 | % | 0.63 | 0 | 0 | 2.03 | -0.90 | 0.06 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 15.00 | 9.30 | 10.10 | 9.70 | % | 0.65 | 0 | 0 | 1.98 | -0.90 | 0.05 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 16.00 | 10.25 | 11.05 | 10.65 | % | 0.67 | 0 | 0 | 1.98 | -0.92 | 0.04 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 17.00 | 11.25 | 12.00 | 11.63 | % | 0.68 | 0 | 0 | 1.96 | -0.93 | 0.04 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 18.00 | 12.25 | 13.20 | 12.73 | % | 0.71 | 0 | 0 | 2.36 | -0.96 | 0.03 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 19.00 | 13.25 | 14.35 | 13.80 | % | 0.73 | 0 | 0 | 2.63 | -0.97 | 0.02 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 20.00 | 14.25 | 15.20 | 14.73 | % | 0.74 | 0 | 0 | 2.49 | -0.97 | 0.02 | 0.00 | 6/5/2026 3:59:59 PM EST |