Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.81 as of 8/31/2026 3:34:48 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 | 4.20 | 4.35 | 4.28 | 4.31 | -0.26 | -5.69% | 8.56 | 7 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 1.00 | 3.55 | 3.95 | 3.75 | 3.67 | -0.18 | -4.68% | 3.75 | 2 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 1.50 | 3.05 | 3.40 | 3.23 | 3.24 | -0.42 | -11.48% | 2.15 | 5 | 18 | 9.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 2.00 | 2.47 | 3.20 | 2.84 | 2.66 | +0.62 | +30.40% | 1.42 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 2.50 | 1.97 | 2.56 | 2.27 | 2.16 | +0.36 | +20.00% | 0.91 | 4 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 3.00 | 1.55 | 2.00 | 1.78 | 1.76 | -0.22 | -11.12% | 0.59 | 1 | 270 | 5.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 3.50 | 0.95 | 1.45 | 1.20 | 1.25 | -0.34 | -21.39% | 0.34 | 1 | 36 | 3.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 4.00 | 0.73 | 0.89 | 0.81 | 0.67 | -0.26 | -27.96% | 0.20 | 28 | 358 | 2.30 | 0.97 | 0.26 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 4.50 | 0.28 | 0.41 | 0.35 | 0.33 | -0.11 | -25.00% | 0.08 | 509 | 1,125 | 0.93 | 0.73 | 0.71 | -0.02 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 5.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.02 | 848 | 2,587 | 0.91 | 0.35 | 0.70 | -0.02 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 682 | 2,151 | 1.10 | 0.12 | 0.34 | -0.01 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 57 | 2,210 | 1.48 | 0.03 | 0.11 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 169 | 1.59 | 0.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 141 | 2.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 96 | 2.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:00 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/31/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.26 | 0.13 | % | 0.05 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 766 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 91 | 669 | 1.00 | -0.03 | 0.26 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 4.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.02 | -20.00% | 0.02 | 391 | 512 | 1.02 | -0.27 | 0.71 | -0.02 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 5.00 | 0.30 | 0.46 | 0.38 | 0.40 | +0.09 | +29.04% | 0.08 | 42 | 193 | 1.15 | -0.65 | 0.70 | -0.02 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 5.50 | 0.71 | 0.96 | 0.84 | 0.86 | +0.32 | +59.26% | 0.15 | 2 | 7 | 2.78 | -0.88 | 0.34 | -0.01 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 6.00 | 1.08 | 1.65 | 1.37 | 1.40 | -1.06 | -43.09% | 0.23 | 6 | 1 | 0.00 | -0.97 | 0.11 | 0.00 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 6.50 | 1.55 | 2.08 | 1.82 | 1.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.11 | -1.00 | 0.02 | 0.00 | 8/26/2026 | 8/31/2026 4:00:00 PM EST |
| 7.00 | 2.00 | 2.65 | 2.33 | 1.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 7.50 | 2.49 | 2.79 | 2.64 | 2.34 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 8.00 | 3.10 | 3.40 | 3.25 | 4.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 4:00:00 PM EST |
| 9.00 | 3.95 | 4.60 | 4.28 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 4:00:00 PM EST |