Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.60 as of 2/27/2026 4:00:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 5.55 | 5.30 | 5.24 | -0.21 | -3.86% | 5.30 | 53 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 2.00 | 4.00 | 4.60 | 4.30 | 4.16 | -0.35 | -7.77% | 2.15 | 6 | 2 | 8.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 2.50 | 3.10 | 4.70 | 3.90 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 3.00 | 2.80 | 4.00 | 3.40 | % | 1.13 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 3.50 | 2.30 | 3.50 | 2.90 | 3.02 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 2:58:49 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 2.05 | 0.00 | 0.00% | 0.65 | 0 | 4 | 7.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 2:58:49 PM EST |
| 4.50 | 1.35 | 2.25 | 1.80 | 1.92 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.55 | 1.00 | 0.03 | 0.00 | 2/25/2026 | 2/27/2026 2:58:49 PM EST |
| 5.00 | 1.06 | 1.79 | 1.43 | 1.64 | 0.00 | 0.00% | 0.29 | 0 | 32 | 3.88 | 0.92 | 0.17 | -0.01 | 2/26/2026 | 2/27/2026 2:58:49 PM EST |
| 5.50 | 0.72 | 0.94 | 0.83 | 0.86 | -0.33 | -27.74% | 0.15 | 3 | 12 | 1.13 | 0.78 | 0.34 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 6.00 | 0.42 | 0.55 | 0.49 | 0.49 | -0.26 | -34.67% | 0.08 | 1,033 | 1,257 | 1.00 | 0.56 | 0.47 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 6.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.16 | -41.03% | 0.04 | 764 | 2,406 | 1.00 | 0.33 | 0.44 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 7.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.13 | -56.53% | 0.02 | 222 | 2,151 | 1.06 | 0.18 | 0.30 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 90 | 1,092 | 1.10 | 0.10 | 0.19 | -0.01 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3,360 | 1.47 | 0.04 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 48 | 427 | 1.70 | 0.02 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 431 | 1.83 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 164 | 4.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 229 | 3.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:49 PM EST |
| 10.50 | 0.00 | 0.73 | 0.37 | 0.01 | -0.72 | -98.63% | 0.04 | 3 | 30 | 5.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 190 | 2.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 3.18 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:49 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 2:58:49 PM EST |
| 14.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:49 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 491 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 16.00 | 0.00 | 0.72 | 0.36 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 18 | 6.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 2:58:49 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 2:58:49 PM EST |
| 18.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 2:58:49 PM EST |
| 19.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.72 | 0.36 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 2.50 | 0.00 | 0.72 | 0.36 | % | 0.14 | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.72 | 0.36 | % | 0.12 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:49 PM EST |
| 4.50 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 95 | 4.75 | 0.00 | 0.03 | 0.00 | 2/19/2026 | 2/27/2026 2:58:49 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 357 | 1.04 | -0.08 | 0.17 | -0.01 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 5.50 | 0.05 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 31 | 238 | 1.00 | -0.22 | 0.34 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 6.00 | 0.18 | 0.30 | 0.24 | 0.21 | +0.06 | +40.00% | 0.04 | 313 | 1,411 | 0.91 | -0.44 | 0.47 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 6.50 | 0.42 | 0.64 | 0.53 | 0.49 | +0.17 | +53.13% | 0.08 | 152 | 458 | 0.89 | -0.67 | 0.44 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 7.00 | 0.77 | 1.01 | 0.89 | 0.93 | +0.25 | +36.77% | 0.13 | 163 | 328 | 1.19 | -0.82 | 0.30 | -0.02 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 7.50 | 1.20 | 1.42 | 1.31 | 1.36 | +0.26 | +23.64% | 0.17 | 3 | 62 | 1.33 | -0.90 | 0.19 | -0.01 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 8.00 | 1.69 | 2.07 | 1.88 | 2.19 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.70 | -0.96 | 0.09 | -0.01 | 2/20/2026 | 2/27/2026 2:58:49 PM EST |
| 8.50 | 2.00 | 2.46 | 2.23 | 2.32 | +0.06 | +2.66% | 0.26 | 2 | 183 | 1.63 | -0.98 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 9.00 | 2.63 | 3.35 | 2.99 | 2.47 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.83 | -0.99 | 0.02 | 0.00 | 2/26/2026 | 2/27/2026 2:58:49 PM EST |
| 9.50 | 3.15 | 3.65 | 3.40 | % | 0.36 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 10.00 | 3.05 | 4.20 | 3.63 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.47 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:49 PM EST |
| 10.50 | 3.55 | 4.70 | 4.13 | % | 0.39 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 11.00 | 4.00 | 5.20 | 4.60 | % | 0.42 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 11.50 | 4.50 | 5.70 | 5.10 | 2.84 | 0.00 | 0.00% | 0.44 | 0 | 10 | 4.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 2:58:49 PM EST |
| 12.00 | 5.00 | 6.50 | 5.75 | 5.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.34 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:49 PM EST |
| 13.00 | 5.85 | 7.35 | 6.60 | % | 0.51 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 14.00 | 6.85 | 8.45 | 7.65 | 7.67 | +0.31 | +4.22% | 0.55 | 4 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 15.00 | 7.85 | 9.35 | 8.60 | 8.34 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.65 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:49 PM EST |
| 16.00 | 8.85 | 10.35 | 9.60 | % | 0.60 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 17.00 | 9.90 | 11.45 | 10.68 | 10.69 | +0.03 | +0.29% | 0.63 | 2 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:49 PM EST |
| 18.00 | 10.90 | 12.80 | 11.85 | % | 0.66 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 19.00 | 11.90 | 13.80 | 12.85 | % | 0.68 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:49 PM EST | |||
| 20.00 | 12.90 | 15.05 | 13.98 | 13.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:49 PM EST |