Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $7.45 as of 7/29/2025 2:42:54 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 | 7.10 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 4.70 | 4.90 | 4.80 | % | 2.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 3.70 | 4.00 | 3.85 | 4.80 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.92 | 0.99 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 4.00 | 2.80 | 3.00 | 2.90 | 3.60 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.36 | 0.93 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 2.05 | 2.15 | 2.10 | 2.15 | -0.75 | -25.87% | 0.42 | 5 | 22 | 1.15 | 0.82 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.46 | -23.47% | 0.26 | 22 | 85 | 1.16 | 0.69 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 1.05 | 1.15 | 1.10 | 1.13 | -0.31 | -21.53% | 0.16 | 324 | 182 | 1.16 | 0.56 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.33 | -30.00% | 0.10 | 82 | 619 | 1.19 | 0.44 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.23 | -27.72% | 0.06 | 243 | 899 | 1.20 | 0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.04 | 419 | 519 | 1.25 | 0.28 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.42 | -0.06 | -12.50% | 0.03 | 4 | 190 | 1.29 | 0.22 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 0.02 | 30 | 241 | 1.35 | 0.18 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.02 | 20 | 152 | 1.30 | 0.15 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.31 | 0.10 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.25 | -0.01 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.03 | 102 | 50 | 1.16 | -0.07 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.08 | +33.34% | 0.07 | 2 | 89 | 1.11 | -0.18 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.21 | +39.63% | 0.12 | 5 | 94 | 1.16 | -0.31 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | 1.34 | +0.31 | +30.10% | 0.19 | 4 | 55 | 1.17 | -0.44 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 1.95 | 2.10 | 2.03 | 2.04 | +0.54 | +36.00% | 0.25 | 12 | 30 | 1.20 | -0.56 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 2.70 | 2.85 | 2.78 | 2.31 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.22 | -0.65 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 3.60 | 3.70 | 3.65 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 222 | 1.21 | -0.72 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 4.50 | 4.70 | 4.60 | 3.93 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.24 | -0.78 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 5.40 | 5.60 | 5.50 | % | 0.46 | 0 | 0 | 1.23 | -0.82 | 0.08 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 13.00 | 6.30 | 6.50 | 6.40 | % | 0.49 | 0 | 0 | 1.34 | -0.85 | 0.07 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 15.00 | 8.20 | 8.40 | 8.30 | % | 0.55 | 0 | 0 | 1.31 | -0.90 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST |