Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.01 as of 8/14/2026 8:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.50 | 3.85 | 3.60 | -0.36 | -9.10% | 7.70 | 23 | 214 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 1.00 | 2.64 | 5.10 | 3.87 | 3.03 | -0.43 | -12.43% | 3.87 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 1.50 | 1.71 | 4.65 | 3.18 | 2.53 | % | 2.12 | 4 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 2.00 | 1.82 | 2.61 | 2.22 | 2.03 | -0.47 | -18.80% | 1.11 | 74 | 2 | 3.78 | 0.98 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 2.50 | 0.96 | 2.10 | 1.53 | % | 0.61 | 0 | 0 | 2.87 | 0.92 | 0.09 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 3.00 | 0.82 | 1.41 | 1.12 | % | 0.37 | 0 | 0 | 1.70 | 0.85 | 0.16 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 3.50 | 0.67 | 0.95 | 0.81 | 1.29 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.87 | 0.74 | 0.24 | -0.01 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.24 | 0.75 | 0.50 | 0.54 | -0.31 | -36.48% | 0.12 | 28 | 59 | 0.81 | 0.60 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.50 | 0.07 | 0.67 | 0.37 | 0.35 | -0.21 | -37.50% | 0.08 | 3 | 78 | 0.92 | 0.46 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.17 | 0.26 | 0.22 | 0.22 | -0.22 | -50.00% | 0.04 | 91 | 61 | 0.90 | 0.35 | 0.27 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.50 | 0.07 | 0.38 | 0.23 | 0.16 | -0.13 | -44.83% | 0.04 | 62 | 165 | 1.08 | 0.26 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.19 | 0.19 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.21 | 0.12 | 0.14 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 2.14 | 0.08 | 0.10 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.66 | 0.06 | 0.08 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.89 | 0.03 | 0.05 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:57 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 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.29 | 0.00 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 2.57 | -0.02 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 1.24 | -0.08 | 0.09 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 3.00 | 0.03 | 0.35 | 0.19 | 0.11 | -0.02 | -15.39% | 0.06 | 1 | 16 | 1.18 | -0.15 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 3.50 | 0.14 | 0.36 | 0.25 | 0.25 | +0.09 | +56.25% | 0.07 | 11 | 16 | 0.97 | -0.26 | 0.24 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.26 | 0.77 | 0.52 | 0.45 | +0.06 | +15.39% | 0.13 | 10 | 2 | 1.06 | -0.40 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 4.50 | 0.62 | 1.11 | 0.87 | 0.75 | +0.15 | +25.00% | 0.19 | 3 | 3 | 1.14 | -0.54 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 1.04 | 1.34 | 1.19 | 1.22 | +0.36 | +41.86% | 0.24 | 1 | 16 | 0.89 | -0.65 | 0.27 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 5.50 | 1.54 | 1.77 | 1.66 | 1.31 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | -0.74 | 0.23 | -0.01 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 1.80 | 2.46 | 2.13 | 1.69 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.97 | -0.81 | 0.19 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 6.50 | 1.90 | 3.55 | 2.73 | % | 0.42 | 0 | 0 | 3.25 | -0.88 | 0.14 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 2.27 | 3.80 | 3.04 | % | 0.43 | 0 | 0 | 2.94 | -0.92 | 0.10 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.50 | 2.95 | 4.05 | 3.50 | % | 0.47 | 0 | 0 | 2.60 | -0.94 | 0.08 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 2.98 | 5.25 | 4.12 | 4.10 | % | 0.52 | 20 | 0 | 4.05 | -0.97 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 9.00 | 4.75 | 7.00 | 5.88 | 5.05 | % | 0.65 | 16 | 0 | 5.78 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |