Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.74 as of 8/25/2026 8:20:22 AM 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 | 4.10 | 4.30 | 4.20 | 4.09 | -0.22 | -5.11% | 8.40 | 2 | 961 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 1.00 | 3.50 | 3.90 | 3.70 | 3.65 | +0.80 | +28.07% | 3.70 | 9 | 400 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 1.50 | 2.86 | 3.55 | 3.21 | 3.03 | +0.53 | +21.20% | 2.14 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 2.00 | 2.42 | 3.05 | 2.74 | 2.56 | % | 1.37 | 6 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 2.50 | 1.94 | 2.65 | 2.30 | 2.02 | +0.58 | +40.28% | 0.92 | 1 | 2 | 8.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 3.00 | 1.52 | 1.88 | 1.70 | 1.58 | -0.20 | -11.24% | 0.57 | 3 | 90 | 4.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 3.50 | 1.06 | 1.37 | 1.22 | 0.97 | -0.28 | -22.40% | 0.35 | 6 | 174 | 3.15 | 0.99 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 4.00 | 0.71 | 0.86 | 0.79 | 0.77 | -0.28 | -26.67% | 0.20 | 183 | 580 | 2.09 | 0.92 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 4.50 | 0.30 | 0.39 | 0.35 | 0.34 | -0.06 | -15.00% | 0.08 | 1,194 | 2,759 | 1.04 | 0.69 | 0.64 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 0.03 | 2,912 | 1,585 | 1.17 | 0.35 | 0.66 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 554 | 1,311 | 1.26 | 0.13 | 0.36 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 464 | 608 | 1.34 | 0.04 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 254 | 1.80 | 0.01 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 129 | 2.56 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 14 | 3.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.01 | 2 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.06 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.06 | +150.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.14 | 0.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 21 | 89 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 291 | 1.62 | -0.01 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.01 | 335 | 611 | 1.09 | -0.08 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 4.50 | 0.10 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 0.02 | 4,554 | 1,610 | 1.08 | -0.31 | 0.64 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.02 | -4.66% | 0.08 | 24 | 36 | 1.23 | -0.65 | 0.66 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 5.50 | 0.68 | 1.02 | 0.85 | 1.03 | +0.28 | +37.34% | 0.15 | 2 | 17 | 2.64 | -0.87 | 0.36 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 1.08 | 1.61 | 1.35 | 1.49 | -0.03 | -1.98% | 0.23 | 3 | 3 | 3.76 | -0.96 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 6.50 | 1.58 | 1.96 | 1.77 | 1.98 | -0.53 | -21.12% | 0.27 | 2 | 2 | 3.40 | -0.99 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 2.07 | 2.67 | 2.37 | 2.30 | -0.21 | -8.37% | 0.34 | 4 | 1 | 5.11 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 7.50 | 2.59 | 3.05 | 2.82 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 3.10 | 3.45 | 3.28 | 3.46 | +0.01 | +0.29% | 0.41 | 1 | 10 | 4.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 8.50 | 3.45 | 4.15 | 3.80 | 4.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 3.95 | 4.55 | 4.25 | 4.42 | -0.58 | -11.60% | 0.47 | 1 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |