Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.18 as of 8/7/2026 5:13:32 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 | 3.25 | 4.00 | 3.63 | % | 3.63 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.00 | 2.26 | 2.95 | 2.61 | 2.55 | +0.61 | +31.45% | 1.30 | 1 | 21 | 3.20 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 3.00 | 1.46 | 1.91 | 1.69 | 1.68 | +0.64 | +61.54% | 0.56 | 13 | 19 | 1.85 | 0.89 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 0.91 | 1.09 | 1.00 | 1.03 | +0.40 | +63.50% | 0.25 | 23 | 344 | 1.15 | 0.71 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 0.44 | 0.54 | 0.49 | 0.51 | +0.20 | +64.52% | 0.10 | 333 | 454 | 1.04 | 0.48 | 0.25 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 6.00 | 0.22 | 0.30 | 0.26 | 0.28 | +0.15 | +115.39% | 0.04 | 165 | 1,622 | 1.08 | 0.30 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 7.00 | 0.11 | 0.20 | 0.16 | 0.17 | +0.07 | +70.00% | 0.02 | 961 | 5,572 | 1.14 | 0.19 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 8.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 12,650 | 605 | 1.21 | 0.12 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 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 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 22 | 2.68 | -0.01 | 0.02 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 3.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.03 | -20.00% | 0.04 | 17 | 5,704 | 1.20 | -0.11 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 4.00 | 0.32 | 0.45 | 0.39 | 0.33 | -0.15 | -31.25% | 0.10 | 69 | 315 | 1.11 | -0.29 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 0.86 | 0.97 | 0.92 | 0.95 | -0.18 | -15.93% | 0.18 | 47 | 56 | 1.08 | -0.52 | 0.25 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 6.00 | 1.53 | 1.74 | 1.64 | 1.60 | -0.89 | -35.75% | 0.27 | 4 | 26 | 1.02 | -0.70 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 7.00 | 2.35 | 2.71 | 2.53 | 3.17 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.47 | -0.81 | 0.15 | -0.01 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 8.00 | 3.25 | 3.65 | 3.45 | % | 0.43 | 0 | 0 | 1.59 | -0.88 | 0.11 | 0.00 | 8/7/2026 3:59:58 PM EST |