Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $3.67 as of 7/26/2026 10:36:33 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 | 2.43 | 3.15 | 2.79 | % | 2.79 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 2.00 | 1.47 | 2.04 | 1.76 | 1.72 | -0.05 | -2.83% | 0.88 | 1 | 7 | 2.30 | 0.96 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 3.00 | 0.91 | 0.99 | 0.95 | 1.10 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.04 | 0.77 | 0.21 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 0.45 | 0.51 | 0.48 | 0.47 | -0.08 | -14.55% | 0.12 | 71 | 169 | 1.04 | 0.50 | 0.27 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 0.19 | 0.29 | 0.24 | 0.24 | -0.03 | -11.12% | 0.05 | 10 | 159 | 1.06 | 0.30 | 0.23 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.05 | -26.32% | 0.02 | 34 | 590 | 1.15 | 0.18 | 0.17 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.05 | -38.47% | 0.02 | 30 | 1,968 | 1.24 | 0.11 | 0.12 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 23 | 321 | 1.23 | 0.07 | 0.08 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.43 | -0.04 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 3.00 | 0.22 | 0.28 | 0.25 | 0.23 | +0.02 | +9.53% | 0.08 | 9 | 5,615 | 1.02 | -0.23 | 0.21 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 0.72 | 0.81 | 0.77 | 0.76 | +0.11 | +16.93% | 0.19 | 6 | 32 | 1.01 | -0.50 | 0.27 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 1.48 | 1.59 | 1.54 | 1.32 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.05 | -0.70 | 0.23 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 2.23 | 2.61 | 2.42 | 2.36 | +0.21 | +9.77% | 0.40 | 2 | 10 | 1.54 | -0.82 | 0.17 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 3.20 | 3.45 | 3.33 | 3.17 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.42 | -0.89 | 0.12 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 4.10 | 4.65 | 4.38 | % | 0.55 | 0 | 0 | 2.06 | -0.93 | 0.08 | 0.00 | 7/24/2026 3:59:52 PM EST |