Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.44 as of 8/13/2025 8:06:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.60 | 4.60 | 4.10 | % | 2.73 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 2.00 | 3.20 | 3.90 | 3.55 | % | 1.77 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 2.50 | 2.75 | 5.00 | 3.88 | % | 1.55 | 0 | 0 | 8.96 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.95 | 4.50 | 2.73 | % | 0.91 | 0 | 0 | 6.83 | 0.96 | 0.04 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 3.50 | 1.60 | 4.10 | 2.85 | % | 0.81 | 0 | 0 | 5.85 | 0.92 | 0.08 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 4.00 | 1.50 | 1.95 | 1.73 | 1.55 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.12 | 0.84 | 0.12 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 4.50 | 1.05 | 1.80 | 1.43 | 1.43 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.88 | 0.76 | 0.15 | -0.01 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 5.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.03 | -2.86% | 0.22 | 13 | 21 | 1.15 | 0.66 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 5.50 | 0.70 | 0.95 | 0.83 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.12 | 0.57 | 0.18 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 6.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.17 | +34.00% | 0.11 | 48 | 46 | 1.17 | 0.49 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 6.50 | 0.45 | 0.70 | 0.58 | % | 0.09 | 0 | 0 | 1.23 | 0.41 | 0.17 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.02 | -4.45% | 0.06 | 10 | 1 | 1.18 | 0.35 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 76 | 1.25 | 0.30 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 2.99 | 0.23 | 0.14 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.31 | 0.20 | 0.12 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.93 | 0.16 | 0.11 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 3.32 | 0.11 | 0.09 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.04 | 0.10 | 0.08 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.72 | 0.09 | 0.07 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.07 | 0.06 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 8.29 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 5.80 | -0.04 | 0.04 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | % | 0.10 | 0 | 0 | 5.29 | -0.08 | 0.08 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 1.96 | -0.16 | 0.12 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 4.50 | 0.30 | 0.45 | 0.38 | 0.45 | % | 0.08 | 1 | 0 | 1.12 | -0.24 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.17 | -0.34 | 0.17 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 5.50 | 0.80 | 1.00 | 0.90 | 0.93 | -0.07 | -7.00% | 0.16 | 71 | 10 | 1.18 | -0.43 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 6.00 | 1.10 | 1.40 | 1.25 | 1.38 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.22 | -0.51 | 0.18 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 6.50 | 1.35 | 1.75 | 1.55 | 1.62 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.18 | -0.59 | 0.17 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 7.00 | 0.55 | 2.20 | 1.38 | 2.08 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.52 | -0.65 | 0.16 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 2.20 | 2.55 | 2.38 | 2.47 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.18 | -0.70 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 8.00 | 2.30 | 3.40 | 2.85 | % | 0.36 | 0 | 0 | 2.08 | -0.77 | 0.14 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 8.50 | 2.50 | 3.70 | 3.10 | % | 0.36 | 0 | 0 | 1.92 | -0.80 | 0.12 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 9.00 | 3.20 | 4.30 | 3.75 | % | 0.42 | 0 | 0 | 2.17 | -0.84 | 0.11 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 9.50 | 2.20 | 6.40 | 4.30 | % | 0.45 | 0 | 0 | 4.45 | -0.89 | 0.09 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.00 | 2.65 | 6.80 | 4.73 | % | 0.47 | 0 | 0 | 4.41 | -0.90 | 0.08 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.50 | 3.10 | 7.30 | 5.20 | % | 0.50 | 0 | 0 | 4.49 | -0.91 | 0.07 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 11.00 | 4.70 | 7.60 | 6.15 | % | 0.56 | 0 | 0 | 4.29 | -0.93 | 0.06 | 0.00 | 8/13/2025 3:59:56 PM EST |